Birks Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.70	0.71	0.60	0.68	0.68	-1.12%	27,284
May 5, 2026	0.71	0.71	0.69	0.69	0.69	-3.51%	11,167
May 4, 2026	0.68	0.71	0.68	0.71	0.71	0.01%	6,927
May 1, 2026	0.70	0.71	0.68	0.71	0.71	4.41%	6,458
Apr 30, 2026	0.68	0.69	0.65	0.68	0.68	-0.01%	5,946
Apr 29, 2026	0.70	0.71	0.68	0.68	0.68	-0.73%	6,402
Apr 28, 2026	0.70	0.71	0.65	0.69	0.69	0.29%	32,027
Apr 27, 2026	0.72	0.72	0.68	0.68	0.68	-5.14%	21,729
Apr 24, 2026	0.72	0.74	0.70	0.72	0.72	-2.69%	9,301
Apr 23, 2026	0.72	0.74	0.70	0.74	0.74	-0.28%	22,764
Apr 22, 2026	0.76	0.77	0.73	0.74	0.74	-3.54%	11,518
Apr 21, 2026	0.80	0.89	0.72	0.77	0.77	-3.75%	73,707
Apr 20, 2026	0.84	0.85	0.74	0.80	0.80	-5.99%	101,263
Apr 17, 2026	0.80	0.89	0.80	0.85	0.85	4.82%	31,555
Apr 16, 2026	0.83	0.85	0.80	0.81	0.81	4.31%	37,089
Apr 15, 2026	0.80	0.85	0.77	0.78	0.78	-4.28%	36,366
Apr 14, 2026	0.72	0.84	0.72	0.81	0.81	8.81%	82,210
Apr 13, 2026	0.74	0.75	0.70	0.75	0.75	1.98%	53,753
Apr 10, 2026	0.72	0.76	0.72	0.73	0.73	-4.68%	16,651
Apr 9, 2026	0.77	0.79	0.73	0.77	0.77	-1.55%	24,133
Apr 8, 2026	0.76	0.79	0.75	0.78	0.78	4.71%	12,143
Apr 7, 2026	0.73	0.74	0.73	0.74	0.74	-1.86%	1,616
Apr 6, 2026	0.70	0.76	0.68	0.76	0.76	5.42%	18,904
Apr 2, 2026	0.67	0.73	0.67	0.72	0.72	4.35%	31,824
Apr 1, 2026	0.71	0.75	0.68	0.69	0.69	0.51%	47,894
Mar 31, 2026	0.70	0.72	0.67	0.69	0.69	-4.98%	19,659
Mar 30, 2026	0.73	0.73	0.64	0.72	0.72	3.81%	9,644
Mar 27, 2026	0.69	0.78	0.66	0.70	0.70	-5.95%	57,248
Mar 26, 2026	0.76	0.78	0.70	0.74	0.74	-0.67%	47,508
Mar 25, 2026	0.75	0.80	0.74	0.75	0.75	0.11%	7,417
Mar 24, 2026	0.69	0.78	0.65	0.74	0.74	9.44%	69,635
Mar 23, 2026	0.69	0.69	0.65	0.68	0.68	4.81%	18,961
Mar 20, 2026	0.65	0.67	0.62	0.65	0.65	-3.31%	33,930
Mar 19, 2026	0.68	0.71	0.65	0.67	0.67	-5.47%	31,219
Mar 18, 2026	0.69	0.73	0.68	0.71	0.71	2.87%	11,050
Mar 17, 2026	0.66	0.69	0.66	0.69	0.69	-1.41%	2,311
Mar 16, 2026	0.66	0.70	0.66	0.70	0.70	1.43%	26,198
Mar 13, 2026	0.68	0.70	0.67	0.69	0.69	1.47%	27,062
Mar 12, 2026	0.70	0.72	0.68	0.68	0.68	-2.51%	3,912
Mar 11, 2026	0.76	0.78	0.65	0.70	0.70	-0.41%	66,607
Mar 10, 2026	0.68	0.75	0.68	0.70	0.70	-2.04%	9,843
Mar 9, 2026	0.70	0.72	0.68	0.72	0.72	0.73%	4,150
Mar 6, 2026	0.74	0.74	0.68	0.71	0.71	-1.69%	14,250
Mar 5, 2026	0.78	0.78	0.67	0.72	0.72	-3.36%	13,342
Mar 4, 2026	0.72	0.77	0.69	0.75	0.75	3.76%	13,757
Mar 3, 2026	0.71	0.72	0.70	0.72	0.72	0.93%	3,823
Mar 2, 2026	0.73	0.77	0.69	0.71	0.71	-2.41%	36,936
Feb 27, 2026	0.77	0.80	0.73	0.73	0.73	-5.43%	52,492
Feb 26, 2026	0.77	0.80	0.77	0.77	0.77	0.39%	11,216
Feb 25, 2026	0.79	0.79	0.77	0.77	0.77	-0.18%	5,677