Skip to main content
Birks Group Inc. (BGI)
NYSEAMERICAN: BGI · Real-Time Price · USD
1.565
-0.240 (-13.33%)
Nov 21, 2024, 3:40 PM EST - Market open

Birks Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.192.202.142.202.200.82%1,436
Sep 25, 20242.132.182.132.182.18-2.11%595
Sep 24, 20242.152.252.132.232.231.13%5,123
Sep 23, 20242.192.252.172.212.21-0.23%6,892
Sep 20, 20242.252.282.202.212.210.23%6,915
Sep 19, 20242.252.272.102.212.21-1.12%27,134
Sep 18, 20242.232.262.222.232.23-2.62%16,955
Sep 17, 20242.342.382.232.292.290.09%16,016
Sep 16, 20242.322.402.252.292.29-0.91%10,668
Sep 13, 20242.362.362.262.312.31-0.04%21,028
Sep 12, 20242.322.452.292.312.31-4.15%23,147
Sep 11, 20242.242.482.242.412.415.98%16,527
Sep 10, 20242.582.582.232.272.27-7.18%36,669
Sep 9, 20242.562.582.422.452.45-4.30%12,624
Sep 6, 20242.832.872.522.562.56-8.90%26,419
Sep 5, 20242.752.952.742.812.810.72%75,818
Sep 4, 20242.712.812.712.792.792.95%35,941
Sep 3, 20242.702.782.632.712.710.37%34,704
Aug 30, 20242.702.772.622.702.700.93%1,626
Aug 29, 20242.612.692.612.682.682.22%5,020
Aug 28, 20242.712.762.572.622.62-1.62%28,069
Aug 27, 20242.682.732.632.662.66-0.37%19,184
Aug 26, 20242.742.742.602.672.671.14%20,006
Aug 23, 20242.702.792.632.642.64-1.86%48,376
Aug 22, 20242.612.702.572.692.690.82%27,438
Aug 21, 20242.612.672.612.672.670.68%17,448
Aug 20, 20242.662.692.612.652.65-0.19%14,598
Aug 19, 20242.812.812.562.662.66-2.39%37,245
Aug 16, 20242.702.752.642.722.722.64%30,722
Aug 15, 20242.482.732.482.652.654.74%43,375
Aug 14, 20242.472.532.452.532.531.20%12,827
Aug 13, 20242.542.572.452.502.50-0.08%7,356
Aug 12, 20242.502.562.462.502.50-2.65%7,403
Aug 9, 20242.432.572.402.572.574.05%2,897
Aug 8, 20242.502.572.362.472.471.23%8,007
Aug 7, 20242.642.642.282.442.44-5.61%39,078
Aug 6, 20242.512.602.502.592.591.17%14,191
Aug 5, 20242.502.632.492.562.560.99%23,738
Aug 2, 20242.502.552.452.532.53-0.78%7,277
Aug 1, 20242.612.612.502.552.550.39%3,778
Jul 31, 20242.512.652.442.542.541.40%23,406
Jul 30, 20242.582.652.442.512.51-1.84%24,609
Jul 29, 20242.502.552.462.552.550.71%1,582
Jul 26, 20242.602.602.452.532.53-0.04%2,180
Jul 25, 20242.492.542.492.542.54-1.74%689
Jul 24, 20242.542.582.482.582.58-0.77%2,464
Jul 23, 20242.612.622.502.602.60-17,658
Jul 22, 20242.502.602.462.602.600.78%1,732
Jul 19, 20242.502.582.502.582.580.39%597
Jul 18, 20242.602.642.542.572.57-2.28%2,824
Jul 17, 20242.552.652.552.632.63-0.75%2,122
Jul 16, 20242.612.672.492.652.652.99%3,097
Jul 15, 20242.612.702.472.572.570.90%9,391
Jul 12, 20242.482.572.482.552.552.00%6,647
Jul 11, 20242.522.832.472.502.50-1.57%16,064
Jul 10, 20242.722.722.522.542.54-5.58%2,106
Jul 9, 20242.622.692.622.692.693.46%1,254
Jul 8, 20242.482.602.482.602.601.96%4,629
Jul 5, 20242.452.552.452.552.551.11%2,681
Jul 3, 20242.552.552.522.522.52-1.10%871
Jul 2, 20242.652.652.552.552.55-1.54%2,910