Birks Group Inc. (BGI)
NYSEAMERICAN: BGI · Real-Time Price · USD
0.8732
-0.0547 (-5.90%)
Jul 11, 2025, 11:09 AM - Market open
Birks Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 0.95 | 0.95 | 0.85 | 0.93 | 0.93 | 0.86% | 38,430 |
Jul 9, 2025 | 0.94 | 0.95 | 0.84 | 0.92 | 0.92 | 1.91% | 127,612 |
Jul 8, 2025 | 0.95 | 0.95 | 0.86 | 0.90 | 0.90 | -4.97% | 86,709 |
Jul 7, 2025 | 0.93 | 0.95 | 0.90 | 0.95 | 0.95 | -2.66% | 76,545 |
Jul 3, 2025 | 0.95 | 0.98 | 0.93 | 0.98 | 0.98 | 2.74% | 81,348 |
Jul 2, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 1.33% | 149,188 |
Jul 1, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 1.90% | 14,840 |
Jun 30, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 1.71% | 35,655 |
Jun 27, 2025 | 0.90 | 0.92 | 0.86 | 0.90 | 0.90 | 1.65% | 241,944 |
Jun 26, 2025 | 0.88 | 0.90 | 0.85 | 0.89 | 0.89 | -0.06% | 8,995 |
Jun 25, 2025 | 0.95 | 0.96 | 0.88 | 0.89 | 0.89 | -3.66% | 34,979 |
Jun 24, 2025 | 0.96 | 0.96 | 0.85 | 0.92 | 0.92 | -0.63% | 97,472 |
Jun 23, 2025 | 0.95 | 0.99 | 0.90 | 0.93 | 0.93 | 1.87% | 335,076 |
Jun 20, 2025 | 0.91 | 0.95 | 0.88 | 0.91 | 0.91 | 1.43% | 301,355 |
Jun 18, 2025 | 0.86 | 0.92 | 0.86 | 0.90 | 0.90 | 3.40% | 30,369 |
Jun 17, 2025 | 0.91 | 0.92 | 0.87 | 0.87 | 0.87 | -3.29% | 40,088 |
Jun 16, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | -1.10% | 10,012 |
Jun 13, 2025 | 0.87 | 0.93 | 0.85 | 0.91 | 0.91 | 3.42% | 62,485 |
Jun 12, 2025 | 0.89 | 0.91 | 0.85 | 0.88 | 0.88 | 1.01% | 41,869 |
Jun 11, 2025 | 0.84 | 0.88 | 0.80 | 0.87 | 0.87 | 6.23% | 142,113 |
Jun 10, 2025 | 0.87 | 0.87 | 0.79 | 0.82 | 0.82 | -3.98% | 32,112 |
Jun 9, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 2.84% | 18,350 |
Jun 6, 2025 | 0.85 | 0.88 | 0.83 | 0.83 | 0.83 | -5.64% | 15,473 |
Jun 5, 2025 | 0.88 | 0.91 | 0.82 | 0.88 | 0.88 | -0.02% | 29,065 |
Jun 4, 2025 | 0.91 | 0.93 | 0.85 | 0.88 | 0.88 | -2.18% | 13,024 |
Jun 3, 2025 | 0.96 | 0.96 | 0.85 | 0.90 | 0.90 | -4.38% | 43,371 |
Jun 2, 2025 | 0.94 | 0.94 | 0.88 | 0.94 | 0.94 | 0.92% | 85,155 |
May 30, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | 0.81% | 7,853 |
May 29, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -0.54% | 8,442 |
May 28, 2025 | 0.91 | 0.95 | 0.90 | 0.93 | 0.93 | -2.11% | 22,184 |
May 27, 2025 | 0.88 | 1.03 | 0.85 | 0.95 | 0.95 | 9.25% | 158,101 |
May 23, 2025 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -3.39% | 51,625 |
May 22, 2025 | 0.92 | 0.93 | 0.86 | 0.90 | 0.90 | -2.17% | 34,943 |
May 21, 2025 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | -1.08% | 48,935 |
May 20, 2025 | 0.92 | 0.96 | 0.91 | 0.93 | 0.93 | 0.24% | 50,329 |
May 19, 2025 | 0.92 | 0.95 | 0.88 | 0.93 | 0.93 | 0.83% | 43,352 |
May 16, 2025 | 0.97 | 0.98 | 0.90 | 0.92 | 0.92 | -3.64% | 75,732 |
May 15, 2025 | 0.95 | 1.01 | 0.90 | 0.95 | 0.95 | -2.55% | 53,757 |
May 14, 2025 | 0.95 | 0.98 | 0.92 | 0.98 | 0.98 | 1.71% | 66,593 |
May 13, 2025 | 0.97 | 0.99 | 0.90 | 0.96 | 0.96 | -0.01% | 50,886 |
May 12, 2025 | 0.91 | 1.08 | 0.88 | 0.96 | 0.96 | 7.06% | 148,481 |
May 9, 2025 | 0.86 | 0.95 | 0.86 | 0.90 | 0.90 | 6.38% | 97,876 |
May 8, 2025 | 0.88 | 0.94 | 0.82 | 0.85 | 0.85 | -6.42% | 73,336 |
May 7, 2025 | 0.90 | 0.93 | 0.84 | 0.90 | 0.90 | 1.19% | 29,051 |
May 6, 2025 | 0.86 | 0.91 | 0.83 | 0.89 | 0.89 | 0.37% | 46,234 |
May 5, 2025 | 0.95 | 0.95 | 0.81 | 0.89 | 0.89 | -6.31% | 69,291 |
May 2, 2025 | 0.95 | 0.97 | 0.90 | 0.95 | 0.95 | 0.57% | 19,535 |
May 1, 2025 | 1.03 | 1.03 | 0.91 | 0.94 | 0.94 | -7.30% | 47,224 |
Apr 30, 2025 | 1.05 | 1.07 | 0.98 | 1.02 | 1.02 | -2.02% | 53,807 |
Apr 29, 2025 | 1.03 | 1.12 | 0.99 | 1.04 | 1.04 | - | 156,982 |