Birks Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.62	0.63	0.61	0.63	-	0.43%	3,831
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
May 18, 2026	0.69	0.69	0.64	0.66	0.66	-4.19%	25,046
May 15, 2026	0.65	0.69	0.65	0.69	0.69	2.40%	11,204
May 14, 2026	0.68	0.68	0.65	0.67	0.67	-0.55%	22,412
May 13, 2026	0.67	0.68	0.67	0.68	0.68	-1.78%	2,638
May 12, 2026	0.69	0.69	0.67	0.69	0.69	-0.01%	2,391
May 11, 2026	0.66	0.71	0.64	0.69	0.69	2.97%	12,904
May 8, 2026	0.67	0.69	0.66	0.67	0.67	-0.28%	17,641
May 7, 2026	0.68	0.71	0.66	0.67	0.67	-0.81%	11,204
May 6, 2026	0.70	0.71	0.60	0.68	0.68	-1.12%	27,360
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%	7,158
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%	21,739
Apr 24, 2026	0.72	0.74	0.70	0.72	0.72	-2.69%	9,396
Apr 23, 2026	0.72	0.74	0.70	0.74	0.74	-0.28%	22,836
Apr 22, 2026	0.76	0.77	0.73	0.74	0.74	-3.54%	11,559
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%	37,090
Apr 15, 2026	0.80	0.85	0.77	0.78	0.78	-4.28%	36,766
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%	53,763
Apr 10, 2026	0.72	0.76	0.72	0.73	0.73	-4.68%	16,791
Apr 9, 2026	0.77	0.79	0.73	0.77	0.77	-1.55%	25,183
Apr 8, 2026	0.76	0.79	0.75	0.78	0.78	4.71%	12,299
Apr 7, 2026	0.73	0.74	0.73	0.74	0.74	-1.86%	1,625
Apr 6, 2026	0.70	0.76	0.68	0.76	0.76	5.42%	18,954
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%	47,513
Mar 25, 2026	0.75	0.80	0.74	0.75	0.75	0.11%	7,634
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%	35,255
Mar 19, 2026	0.68	0.71	0.65	0.67	0.67	-5.47%	31,244