Birks Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	1.21	1.21	1.14	1.18	-	3.51%	92,311
Oct 2, 2025	1.17	1.19	1.14	1.14	1.14	-3.39%	67,266
Oct 1, 2025	1.14	1.24	1.14	1.18	1.18	7.27%	115,525
Sep 30, 2025	1.14	1.16	1.10	1.10	1.10	-5.17%	37,482
Sep 29, 2025	1.13	1.18	1.13	1.16	1.16	-	62,563
Sep 26, 2025	1.14	1.19	1.11	1.16	1.16	1.75%	87,678
Sep 25, 2025	1.14	1.40	1.06	1.14	1.14	-	874,995
Sep 24, 2025	1.17	1.20	1.08	1.14	1.14	-2.56%	213,715
Sep 23, 2025	1.19	1.21	1.16	1.17	1.17	-	77,304
Sep 22, 2025	1.22	1.24	1.11	1.17	1.17	-5.65%	314,258
Sep 19, 2025	1.21	1.40	1.21	1.24	1.24	-0.80%	647,508
Sep 18, 2025	1.27	1.41	1.20	1.25	1.25	-2.34%	1,016,664
Sep 17, 2025	1.28	1.44	1.16	1.28	1.28	-3.03%	1,286,595
Sep 16, 2025	1.48	1.57	1.19	1.32	1.32	55.44%	49,016,857
Sep 15, 2025	0.86	0.87	0.82	0.85	0.85	1.34%	12,193,117
Sep 12, 2025	0.76	0.86	0.76	0.84	0.84	5.65%	72,149
Sep 11, 2025	0.79	0.80	0.76	0.79	0.79	2.52%	29,020
Sep 10, 2025	0.77	0.84	0.77	0.77	0.77	-4.01%	84,481
Sep 9, 2025	0.87	0.92	0.78	0.81	0.81	-4.16%	111,858
Sep 8, 2025	0.90	0.97	0.83	0.84	0.84	-2.10%	296,047
Sep 5, 2025	0.84	0.86	0.81	0.86	0.86	3.51%	259,039
Sep 4, 2025	0.81	0.83	0.81	0.83	0.83	2.20%	25,329
Sep 3, 2025	0.81	0.82	0.80	0.81	0.81	0.09%	12,792
Sep 2, 2025	0.83	0.83	0.75	0.81	0.81	-0.82%	110,698
Aug 29, 2025	0.81	0.86	0.75	0.82	0.82	1.21%	300,052
Aug 28, 2025	0.74	1.07	0.72	0.81	0.81	11.86%	2,004,840
Aug 27, 2025	0.66	0.74	0.66	0.72	0.72	6.88%	99,233
Aug 26, 2025	0.69	0.71	0.66	0.68	0.68	-0.52%	29,135
Aug 25, 2025	0.70	0.70	0.66	0.68	0.68	0.67%	16,338
Aug 22, 2025	0.67	0.71	0.64	0.68	0.68	-0.75%	69,489
Aug 21, 2025	0.71	0.73	0.65	0.68	0.68	-4.21%	92,537
Aug 20, 2025	0.74	0.74	0.67	0.71	0.71	-1.40%	26,440
Aug 19, 2025	0.73	0.74	0.69	0.72	0.72	1.71%	26,777
Aug 18, 2025	0.71	0.73	0.66	0.71	0.71	2.61%	67,488
Aug 15, 2025	0.71	0.76	0.68	0.69	0.69	-1.29%	128,229
Aug 14, 2025	0.67	0.72	0.64	0.70	0.70	4.92%	137,842
Aug 13, 2025	0.67	0.67	0.63	0.67	0.67	-0.54%	94,681
Aug 12, 2025	0.65	0.68	0.62	0.67	0.67	9.28%	102,022
Aug 11, 2025	0.62	0.65	0.56	0.61	0.61	-2.95%	163,400
Aug 8, 2025	0.63	0.67	0.63	0.63	0.63	-1.03%	253,969
Aug 7, 2025	0.72	0.75	0.63	0.64	0.64	-8.87%	432,105
Aug 6, 2025	0.69	0.78	0.66	0.70	0.70	1.48%	1,133,583
Aug 5, 2025	0.71	0.71	0.65	0.69	0.69	1.19%	110,344
Aug 4, 2025	0.71	0.71	0.65	0.68	0.68	0.28%	46,996
Aug 1, 2025	0.72	0.72	0.68	0.68	0.68	-5.56%	39,270
Jul 31, 2025	0.75	0.76	0.71	0.72	0.72	-6.32%	79,322
Jul 30, 2025	0.80	0.80	0.74	0.77	0.77	-3.91%	69,019
Jul 29, 2025	0.81	0.85	0.77	0.80	0.80	-2.50%	58,453
Jul 28, 2025	0.85	0.91	0.79	0.82	0.82	-6.76%	102,374
Jul 25, 2025	0.90	0.95	0.83	0.88	0.88	-3.31%	70,339