Birks Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.83	0.83	0.82	0.82	-	5.34%	36,009
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
Feb 24, 2026	0.77	0.80	0.77	0.77	0.77	-5.93%	14,257
Feb 23, 2026	0.89	0.89	0.77	0.82	0.82	-2.38%	15,050
Feb 20, 2026	0.79	0.89	0.79	0.84	0.84	8.29%	81,168
Feb 19, 2026	0.80	0.83	0.77	0.78	0.78	-7.64%	25,715
Feb 18, 2026	0.85	0.85	0.79	0.84	0.84	1.95%	2,692
Feb 17, 2026	0.81	0.82	0.79	0.82	0.82	1.70%	5,486
Feb 13, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	1,794
Feb 12, 2026	0.81	0.83	0.78	0.82	0.82	-2.38%	18,083
Feb 11, 2026	0.79	0.87	0.76	0.84	0.84	6.33%	56,212
Feb 10, 2026	0.84	0.84	0.79	0.79	0.79	-6.13%	39,269
Feb 9, 2026	0.87	0.89	0.82	0.84	0.84	-6.49%	32,200
Feb 6, 2026	0.89	0.94	0.87	0.90	0.90	-3.23%	15,391
Feb 5, 2026	0.94	0.98	0.88	0.93	0.93	-5.10%	9,998
Feb 4, 2026	0.98	0.98	0.95	0.98	0.98	6.52%	6,447