Birks Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.48	0.48	0.44	0.47	0.47	1.38%	131,371
Jul 29, 2026	0.49	0.49	0.45	0.47	0.47	-4.48%	53,017
Jul 28, 2026	0.49	0.49	0.47	0.49	0.49	7.32%	107,395
Jul 27, 2026	0.54	0.54	0.45	0.45	0.45	-12.16%	201,367
Jul 24, 2026	0.53	0.54	0.52	0.52	0.52	-6.84%	41,818
Jul 23, 2026	0.54	0.56	0.53	0.55	0.55	0.80%	56,650
Jul 22, 2026	0.54	0.57	0.51	0.55	0.55	-3.51%	288,378
Jul 21, 2026	0.57	0.57	0.57	0.57	0.57	-1.79%	9,219
Jul 20, 2026	0.56	0.60	0.54	0.58	0.58	3.66%	21,947
Jul 17, 2026	0.53	0.56	0.53	0.56	0.56	-	11,043
Jul 16, 2026	0.56	0.56	0.54	0.56	0.56	-	4,451
Jul 15, 2026	0.55	0.56	0.55	0.56	0.56	1.91%	14,796
Jul 14, 2026	0.54	0.56	0.54	0.55	0.55	-0.09%	18,603
Jul 13, 2026	0.52	0.55	0.52	0.55	0.55	-0.04%	26,653
Jul 10, 2026	0.57	0.57	0.55	0.55	0.55	-3.53%	1,664
Jul 9, 2026	0.52	0.58	0.52	0.57	0.57	7.58%	43,712
Jul 8, 2026	0.55	0.55	0.53	0.53	0.53	-5.19%	6,166
Jul 7, 2026	0.55	0.56	0.52	0.56	0.56	2.55%	31,039
Jul 6, 2026	0.56	0.56	0.53	0.55	0.55	-3.21%	22,491
Jul 2, 2026	0.55	0.58	0.55	0.56	0.56	-2.15%	28,357
Jul 1, 2026	0.54	0.58	0.54	0.58	0.58	2.06%	51,021
Jun 30, 2026	0.55	0.57	0.55	0.56	0.56	0.70%	24,900
Jun 29, 2026	0.56	0.57	0.55	0.56	0.56	-3.41%	17,878
Jun 26, 2026	0.59	0.59	0.56	0.58	0.58	-0.89%	37,803
Jun 25, 2026	0.55	0.59	0.54	0.59	0.59	6.23%	59,604
Jun 24, 2026	0.54	0.56	0.54	0.55	0.55	-1.88%	132,950
Jun 23, 2026	0.55	0.57	0.54	0.56	0.56	-1.52%	84,545
Jun 22, 2026	0.61	0.61	0.55	0.57	0.57	-6.54%	71,216
Jun 18, 2026	0.61	0.62	0.57	0.61	0.61	0.59%	76,436
Jun 17, 2026	0.61	0.61	0.58	0.61	0.61	4.52%	59,911
Jun 16, 2026	0.64	0.64	0.58	0.58	0.58	-7.94%	98,067
Jun 15, 2026	0.64	0.67	0.63	0.63	0.63	-4.54%	24,534
Jun 12, 2026	0.64	0.67	0.60	0.66	0.66	-2.21%	70,158
Jun 11, 2026	0.62	0.70	0.59	0.68	0.68	8.29%	115,179
Jun 10, 2026	0.54	0.66	0.54	0.62	0.62	6.22%	181,920
Jun 9, 2026	0.56	0.59	0.47	0.59	0.59	-5.40%	894,467
Jun 8, 2026	0.64	0.64	0.61	0.62	0.62	1.08%	44,528
Jun 5, 2026	0.64	0.70	0.61	0.61	0.61	-1.21%	4,137
Jun 4, 2026	0.65	0.66	0.62	0.62	0.62	3.19%	11,875
Jun 3, 2026	0.65	0.65	0.60	0.60	0.60	-6.30%	12,561
Jun 2, 2026	0.60	0.67	0.60	0.64	0.64	3.63%	19,901
Jun 1, 2026	0.64	0.64	0.61	0.62	0.62	-1.57%	9,959
May 29, 2026	0.62	0.63	0.61	0.63	0.63	0.43%	3,876
May 28, 2026	0.66	0.66	0.62	0.63	0.63	-5.39%	8,838
May 27, 2026	0.67	0.67	0.66	0.66	0.66	-2.51%	5,405
May 26, 2026	0.69	0.69	0.68	0.68	0.68	4.45%	3,507
May 22, 2026	0.65	0.71	0.65	0.65	0.65	-4.07%	13,679
May 21, 2026	0.69	0.71	0.66	0.68	0.68	-3.05%	20,842
May 20, 2026	0.68	0.70	0.68	0.70	0.70	7.59%	13,122
May 19, 2026	0.68	0.68	0.65	0.65	0.65	-1.57%	10,828