Skip to main content
Birks Group Inc. (BGI)
NYSEAMERICAN: BGI · Real-Time Price · USD
1.180
+0.010 (0.85%)
Feb 21, 2025, 4:00 PM EST - Market closed

Birks Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.181.231.141.181.180.43%104,574
Feb 20, 20251.151.171.111.171.17-0.85%125,580
Feb 19, 20251.191.221.141.181.18-230,060
Feb 18, 20251.301.311.151.181.18-2.48%227,475
Feb 14, 20251.141.301.141.211.2110.00%741,320
Feb 13, 20251.091.221.071.101.102.80%224,559
Feb 12, 20251.151.181.031.071.07-9.32%537,309
Feb 11, 20251.201.231.111.181.18-9.23%377,241
Feb 10, 20251.521.541.251.301.30-4.76%782,809
Feb 7, 20251.411.421.341.371.37-1.80%395,361
Feb 6, 20251.441.481.371.391.39-2.11%347,455
Feb 5, 20251.491.491.321.421.42-2.74%369,397
Feb 4, 20251.691.701.451.461.46-13.10%472,607
Feb 3, 20251.761.801.581.681.68-5.08%1,013,440
Jan 31, 20251.701.851.701.771.774.73%728,885
Jan 30, 20251.691.781.601.691.69-337,576
Jan 29, 20251.851.861.641.691.69-9.14%665,091
Jan 28, 20251.652.031.601.861.8613.41%1,091,248
Jan 27, 20251.451.921.451.641.649.33%238,646
Jan 24, 20251.471.501.421.501.501.15%21,565
Jan 23, 20251.501.501.461.481.48-1.13%6,498
Jan 22, 20251.501.501.411.501.502.39%1,503
Jan 21, 20251.391.501.391.471.47-0.07%17,325
Jan 17, 20251.481.491.421.471.471.10%18,181
Jan 16, 20251.501.521.441.451.45-3.33%2,595
Jan 15, 20251.501.501.501.501.50-132
Jan 14, 20251.471.511.461.501.502.46%3,391
Jan 13, 20251.461.491.451.461.46-2.07%6,088
Jan 10, 20251.461.511.461.501.50-0.60%3,174
Jan 8, 20251.511.511.481.501.50-2.34%1,266
Jan 7, 20251.531.541.491.541.54-0.32%2,632
Jan 6, 20251.541.551.501.551.550.32%11,449
Jan 3, 20251.561.591.531.541.54-3.45%8,169
Jan 2, 20251.581.611.581.601.60-1.12%5,405
Dec 31, 20241.531.621.531.611.614.06%7,844
Dec 30, 20241.561.671.551.551.55-3.19%10,502
Dec 27, 20241.551.641.551.601.600.13%13,421
Dec 26, 20241.601.641.541.601.60-0.99%6,660
Dec 24, 20241.651.651.601.621.620.87%3,499
Dec 23, 20241.551.601.551.601.600.06%776
Dec 20, 20241.611.611.581.601.60-0.62%8,087
Dec 19, 20241.621.621.611.611.61-0.62%466
Dec 18, 20241.631.671.581.621.62-1.22%9,541
Dec 17, 20241.641.641.611.641.64-1.20%1,660
Dec 16, 20241.601.681.601.661.663.11%21,923
Dec 13, 20241.641.641.571.611.61-2.42%5,364
Dec 12, 20241.661.661.611.651.653.12%12,105
Dec 11, 20241.561.631.551.601.602.24%11,623
Dec 10, 20241.591.591.521.571.570.71%4,337
Dec 9, 20241.551.601.491.551.550.91%5,850
Dec 6, 20241.601.601.541.541.54-2.53%9,102
Dec 5, 20241.541.651.531.581.58-0.32%10,518
Dec 4, 20241.591.881.461.591.59-3.65%99,079
Dec 3, 20241.691.691.591.651.65-3.80%24,638
Dec 2, 20241.631.721.631.711.716.21%26,003
Nov 29, 20241.641.651.611.611.612.16%4,906
Nov 27, 20241.571.601.551.581.581.03%11,053
Nov 26, 20241.581.641.551.561.56-2.19%11,694
Nov 25, 20241.621.641.601.601.600.95%17,258
Nov 22, 20241.551.631.551.581.58-1.86%15,157
Nov 21, 20241.611.721.531.611.61-10.80%46,381
Nov 20, 20241.811.901.761.811.81-4.50%84,914
Nov 19, 20241.861.911.801.891.89-31,543
Nov 18, 20241.831.921.751.891.89-2.07%85,437
Nov 15, 20241.911.951.811.931.93-22,248
Nov 14, 20241.841.951.831.931.93-4,754
Nov 13, 20241.922.011.751.931.931.05%15,141
Nov 12, 20242.102.111.571.911.91-11.12%224,692
Nov 11, 20242.112.192.052.152.15-0.05%3,827
Nov 8, 20242.122.152.122.152.15-1.33%1,772
Nov 7, 20242.202.202.162.182.181.35%644
Nov 6, 20242.202.202.032.152.15-0.69%22,350
Nov 5, 20242.202.202.132.172.170.70%2,669
Nov 4, 20242.262.262.132.152.15-0.69%3,248
Nov 1, 20242.142.182.012.172.17-0.46%113,717
Oct 31, 20242.182.232.162.182.18-0.87%3,915
Oct 30, 20242.162.202.162.192.19-0.72%3,765
Oct 29, 20242.212.212.212.212.21-37
Oct 28, 20242.192.212.172.212.21-0.45%1,137
Oct 25, 20242.222.222.182.222.220.45%2,462
Oct 24, 20242.222.222.202.212.21-0.36%4,290
Oct 23, 20242.312.312.202.222.220.82%3,543
Oct 22, 20242.222.222.192.202.20-0.90%1,131
Oct 21, 20242.212.222.172.222.22-2.20%2,299
Oct 18, 20242.282.312.202.272.270.89%5,591
Oct 17, 20242.262.262.182.252.25-6,422
Oct 16, 20242.172.252.172.252.251.35%4,715
Oct 15, 20242.192.222.182.222.222.30%2,363
Oct 14, 20242.202.222.122.172.17-0.87%9,746
Oct 11, 20242.192.212.142.192.190.88%3,541
Oct 10, 20242.112.182.112.172.170.46%4,558
Oct 9, 20242.152.202.152.162.16-1.59%4,340
Oct 8, 20242.242.312.142.202.202.71%7,345
Oct 7, 20242.202.202.132.142.14-1.97%2,427
Oct 4, 20242.152.182.152.182.183.32%5,695
Oct 3, 20242.172.172.112.112.11-3.43%3,958
Oct 2, 20242.202.202.122.192.19-0.05%10,056
Oct 1, 20242.232.232.142.192.19-0.09%4,617
Sep 30, 20242.132.222.132.192.19-0.09%6,267
Sep 27, 20242.142.242.142.192.19-0.50%4,984