Birks Group Inc. (BGI)
NYSEAMERICAN: BGI · Real-Time Price · USD
0.9324
+0.0075 (0.81%)
May 30, 2025, 4:00 PM - Market closed
Birks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 1.06 | 1.08 | 1.00 | 1.04 | 1.04 | - | 48,800 |
| Apr 25, 2025 | 0.97 | 1.08 | 0.93 | 1.04 | 1.04 | 4.73% | 236,323 |
| Apr 24, 2025 | 1.02 | 1.04 | 0.91 | 0.99 | 0.99 | 2.37% | 96,602 |
| Apr 23, 2025 | 0.95 | 1.04 | 0.92 | 0.97 | 0.97 | 0.83% | 331,526 |
| Apr 22, 2025 | 0.92 | 1.10 | 0.83 | 0.96 | 0.96 | 8.22% | 951,647 |
| Apr 21, 2025 | 0.85 | 0.91 | 0.81 | 0.89 | 0.89 | 1.11% | 177,941 |
| Apr 17, 2025 | 0.97 | 0.97 | 0.79 | 0.88 | 0.88 | -0.72% | 117,588 |
| Apr 16, 2025 | 0.90 | 0.91 | 0.76 | 0.89 | 0.89 | -1.60% | 132,682 |
| Apr 15, 2025 | 0.92 | 0.93 | 0.85 | 0.90 | 0.90 | -3.24% | 46,687 |
| Apr 14, 2025 | 0.99 | 0.99 | 0.85 | 0.93 | 0.93 | -2.98% | 55,985 |
| Apr 11, 2025 | 1.00 | 1.00 | 0.86 | 0.96 | 0.96 | 0.37% | 121,319 |
| Apr 10, 2025 | 1.03 | 1.06 | 0.90 | 0.96 | 0.96 | -9.05% | 92,905 |
| Apr 9, 2025 | 1.04 | 1.05 | 0.90 | 1.05 | 1.05 | 9.40% | 137,743 |
| Apr 8, 2025 | 1.02 | 1.07 | 0.87 | 0.96 | 0.96 | -2.31% | 46,374 |
| Apr 7, 2025 | 1.05 | 1.06 | 0.96 | 0.98 | 0.98 | -4.61% | 55,648 |
| Apr 4, 2025 | 1.22 | 1.25 | 1.00 | 1.03 | 1.03 | -11.97% | 170,909 |
| Apr 3, 2025 | 1.25 | 1.31 | 1.15 | 1.17 | 1.17 | -9.30% | 155,345 |
| Apr 2, 2025 | 1.21 | 1.36 | 1.15 | 1.29 | 1.29 | 9.32% | 361,258 |
| Apr 1, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 2.34% | 48,407 |
| Mar 31, 2025 | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | -0.17% | 56,771 |
| Mar 28, 2025 | 1.23 | 1.24 | 1.14 | 1.16 | 1.16 | -5.33% | 78,541 |
| Mar 27, 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 71,007 |
| Mar 26, 2025 | 1.21 | 1.21 | 1.13 | 1.19 | 1.19 | -0.42% | 19,635 |
| Mar 25, 2025 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | 5.75% | 102,736 |
| Mar 24, 2025 | 1.14 | 1.19 | 1.03 | 1.13 | 1.13 | -0.96% | 53,067 |
| Mar 21, 2025 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | -1.64% | 20,260 |
| Mar 20, 2025 | 1.23 | 1.23 | 1.14 | 1.16 | 1.16 | -0.85% | 14,686 |