Birks Group Inc. (BGI)
NYSEAMERICAN: BGI · Real-Time Price · USD
1.170
-0.050 (-4.10%)
At close: Mar 10, 2025, 4:00 PM
1.260
+0.090 (7.69%)
After-hours: Mar 10, 2025, 7:59 PM EST
Birks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -4.10% | 61,061 |
| Mar 7, 2025 | 1.21 | 1.29 | 1.18 | 1.22 | 1.22 | -0.41% | 219,719 |
| Mar 6, 2025 | 1.18 | 1.34 | 1.15 | 1.23 | 1.23 | 5.60% | 261,519 |
| Mar 5, 2025 | 0.93 | 1.19 | 0.93 | 1.16 | 1.16 | 16.00% | 240,692 |
| Mar 4, 2025 | 1.06 | 1.08 | 0.94 | 1.00 | 1.00 | -5.66% | 170,679 |
| Mar 3, 2025 | 1.11 | 1.17 | 1.05 | 1.06 | 1.06 | -10.17% | 232,441 |
| Feb 28, 2025 | 1.19 | 1.27 | 1.10 | 1.18 | 1.18 | 0.85% | 210,024 |
| Feb 27, 2025 | 1.17 | 1.22 | 1.09 | 1.17 | 1.17 | -1.43% | 146,253 |
| Feb 26, 2025 | 1.17 | 1.20 | 1.06 | 1.19 | 1.19 | 0.59% | 125,661 |
| Feb 25, 2025 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | -1.67% | 64,360 |
| Feb 24, 2025 | 1.18 | 1.24 | 1.11 | 1.20 | 1.20 | 2.13% | 80,376 |
| Feb 21, 2025 | 1.18 | 1.23 | 1.14 | 1.18 | 1.18 | 0.43% | 104,574 |
| Feb 20, 2025 | 1.15 | 1.17 | 1.11 | 1.17 | 1.17 | -0.85% | 125,580 |
| Feb 19, 2025 | 1.19 | 1.22 | 1.14 | 1.18 | 1.18 | - | 230,060 |
| Feb 18, 2025 | 1.30 | 1.31 | 1.15 | 1.18 | 1.18 | -2.48% | 227,475 |
| Feb 14, 2025 | 1.14 | 1.30 | 1.14 | 1.21 | 1.21 | 10.00% | 741,320 |
| Feb 13, 2025 | 1.09 | 1.22 | 1.07 | 1.10 | 1.10 | 2.80% | 224,559 |
| Feb 12, 2025 | 1.15 | 1.18 | 1.03 | 1.07 | 1.07 | -9.32% | 537,309 |
| Feb 11, 2025 | 1.20 | 1.23 | 1.11 | 1.18 | 1.18 | -9.23% | 377,241 |
| Feb 10, 2025 | 1.52 | 1.54 | 1.25 | 1.30 | 1.30 | -4.76% | 782,809 |
| Feb 7, 2025 | 1.41 | 1.42 | 1.34 | 1.37 | 1.37 | -1.80% | 395,361 |
| Feb 6, 2025 | 1.44 | 1.48 | 1.37 | 1.39 | 1.39 | -2.11% | 347,455 |
| Feb 5, 2025 | 1.49 | 1.49 | 1.32 | 1.42 | 1.42 | -2.74% | 369,397 |
| Feb 4, 2025 | 1.69 | 1.70 | 1.45 | 1.46 | 1.46 | -13.10% | 472,607 |
| Feb 3, 2025 | 1.76 | 1.80 | 1.58 | 1.68 | 1.68 | -5.08% | 1,013,440 |
| Jan 31, 2025 | 1.70 | 1.85 | 1.70 | 1.77 | 1.77 | 4.73% | 728,885 |
| Jan 30, 2025 | 1.69 | 1.78 | 1.60 | 1.69 | 1.69 | - | 337,576 |
| Jan 29, 2025 | 1.85 | 1.86 | 1.64 | 1.69 | 1.69 | -9.14% | 665,091 |
| Jan 28, 2025 | 1.65 | 2.03 | 1.60 | 1.86 | 1.86 | 13.41% | 1,091,248 |
| Jan 27, 2025 | 1.45 | 1.92 | 1.45 | 1.64 | 1.64 | 9.33% | 238,646 |
| Jan 24, 2025 | 1.47 | 1.50 | 1.42 | 1.50 | 1.50 | 1.15% | 21,565 |
| Jan 23, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.13% | 6,498 |
| Jan 22, 2025 | 1.50 | 1.50 | 1.41 | 1.50 | 1.50 | 2.39% | 1,503 |
| Jan 21, 2025 | 1.39 | 1.50 | 1.39 | 1.47 | 1.47 | -0.07% | 17,325 |
| Jan 17, 2025 | 1.48 | 1.49 | 1.42 | 1.47 | 1.47 | 1.10% | 18,181 |
| Jan 16, 2025 | 1.50 | 1.52 | 1.44 | 1.45 | 1.45 | -3.33% | 2,595 |
| Jan 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 132 |
| Jan 14, 2025 | 1.47 | 1.51 | 1.46 | 1.50 | 1.50 | 2.46% | 3,391 |
| Jan 13, 2025 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | -2.07% | 6,088 |
| Jan 10, 2025 | 1.46 | 1.51 | 1.46 | 1.50 | 1.50 | -0.60% | 3,174 |
| Jan 8, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -2.34% | 1,266 |
| Jan 7, 2025 | 1.53 | 1.54 | 1.49 | 1.54 | 1.54 | -0.32% | 2,632 |
| Jan 6, 2025 | 1.54 | 1.55 | 1.50 | 1.55 | 1.55 | 0.32% | 11,449 |
| Jan 3, 2025 | 1.56 | 1.59 | 1.53 | 1.54 | 1.54 | -3.45% | 8,169 |
| Jan 2, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | -1.12% | 5,405 |
| Dec 31, 2024 | 1.53 | 1.62 | 1.53 | 1.61 | 1.61 | 4.06% | 7,844 |
| Dec 30, 2024 | 1.56 | 1.67 | 1.55 | 1.55 | 1.55 | -3.19% | 10,502 |
| Dec 27, 2024 | 1.55 | 1.64 | 1.55 | 1.60 | 1.60 | 0.13% | 13,421 |
| Dec 26, 2024 | 1.60 | 1.64 | 1.54 | 1.60 | 1.60 | -0.99% | 6,660 |
| Dec 24, 2024 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | 0.87% | 3,499 |