Birks Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.71	0.72	0.70	0.72	0.72	0.93%	3,823
Mar 2, 2026	0.73	0.77	0.69	0.71	0.71	-2.41%	36,936
Feb 27, 2026	0.77	0.80	0.73	0.73	0.73	-5.43%	52,492
Feb 26, 2026	0.77	0.80	0.77	0.77	0.77	0.39%	11,216
Feb 25, 2026	0.79	0.79	0.77	0.77	0.77	-0.18%	5,677
Feb 24, 2026	0.77	0.80	0.77	0.77	0.77	-5.93%	14,257
Feb 23, 2026	0.89	0.89	0.77	0.82	0.82	-2.38%	15,050
Feb 20, 2026	0.79	0.89	0.79	0.84	0.84	8.29%	81,168
Feb 19, 2026	0.80	0.83	0.77	0.78	0.78	-7.64%	25,715
Feb 18, 2026	0.85	0.85	0.79	0.84	0.84	1.95%	2,692
Feb 17, 2026	0.81	0.82	0.79	0.82	0.82	1.70%	5,486
Feb 13, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	1,794
Feb 12, 2026	0.81	0.83	0.78	0.82	0.82	-2.38%	18,083
Feb 11, 2026	0.79	0.87	0.76	0.84	0.84	6.33%	56,212
Feb 10, 2026	0.84	0.84	0.79	0.79	0.79	-6.13%	39,269
Feb 9, 2026	0.87	0.89	0.82	0.84	0.84	-6.49%	32,200
Feb 6, 2026	0.89	0.94	0.87	0.90	0.90	-3.23%	15,391
Feb 5, 2026	0.94	0.98	0.88	0.93	0.93	-5.10%	9,998
Feb 4, 2026	0.98	0.98	0.95	0.98	0.98	6.52%	6,447
Feb 3, 2026	0.94	0.97	0.92	0.92	0.92	-6.76%	8,703
Feb 2, 2026	1.03	1.04	0.95	0.99	0.99	-2.31%	28,247
Jan 30, 2026	0.89	1.10	0.89	1.01	1.01	16.08%	245,364
Jan 29, 2026	0.85	0.92	0.85	0.87	0.87	1.16%	22,089
Jan 28, 2026	0.90	0.90	0.86	0.86	0.86	-4.43%	68,273
Jan 27, 2026	0.94	0.94	0.89	0.90	0.90	-1.64%	31,154
Jan 26, 2026	0.91	0.94	0.90	0.92	0.92	-3.37%	17,018
Jan 23, 2026	0.95	0.98	0.90	0.95	0.95	2.57%	40,790
Jan 22, 2026	0.96	0.96	0.91	0.92	0.92	-1.07%	16,370
Jan 21, 2026	0.94	0.96	0.92	0.93	0.93	-0.06%	16,480
Jan 20, 2026	1.02	1.02	0.93	0.93	0.93	-9.34%	20,390
Jan 16, 2026	1.03	1.06	1.01	1.03	1.03	-3.74%	17,992
Jan 15, 2026	0.88	1.12	0.88	1.07	1.07	17.04%	208,319
Jan 14, 2026	0.96	0.96	0.87	0.91	0.91	0.15%	29,296
Jan 13, 2026	0.87	0.92	0.87	0.91	0.91	3.74%	33,664
Jan 12, 2026	0.88	0.91	0.85	0.88	0.88	-1.13%	117,639
Jan 9, 2026	0.90	0.90	0.88	0.89	0.89	-1.57%	36,969
Jan 8, 2026	0.91	0.91	0.90	0.90	0.90	0.47%	8,170
Jan 7, 2026	0.91	0.93	0.90	0.90	0.90	-2.31%	42,500
Jan 6, 2026	0.91	0.95	0.91	0.92	0.92	1.62%	3,350
Jan 5, 2026	0.93	0.93	0.91	0.91	0.91	-1.42%	9,460
Jan 2, 2026	0.90	0.93	0.90	0.92	0.92	2.19%	5,009
Dec 31, 2025	0.91	0.92	0.90	0.90	0.90	-1.70%	7,185
Dec 30, 2025	0.89	0.93	0.89	0.92	0.92	1.72%	20,595
Dec 29, 2025	0.90	0.91	0.89	0.90	0.90	-1.23%	62,794
Dec 26, 2025	0.92	0.92	0.90	0.91	0.91	-2.01%	14,191
Dec 24, 2025	0.90	0.94	0.90	0.93	0.93	3.33%	23,428
Dec 23, 2025	0.91	0.94	0.90	0.90	0.90	-1.28%	77,058
Dec 22, 2025	0.91	0.94	0.91	0.91	0.91	-2.16%	100,235
Dec 19, 2025	0.95	0.95	0.93	0.93	0.93	-3.74%	34,905
Dec 18, 2025	0.95	0.98	0.95	0.97	0.97	-0.64%	28,192