Birks Group Inc (NY: BGI )

4.935 USD +0.135 (+2.81%)
Streaming Delayed Price Updated: 9:58 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 4.520 4.880 4.450 4.800 281,134 +0.29(+6.43%)
Dec 03, 2021 4.540 4.611 4.420 4.510 203,860 +0.06(+1.35%)
Dec 02, 2021 4.290 4.540 4.275 4.450 130,022 +0.16(+3.73%)
Dec 01, 2021 4.280 4.640 4.250 4.290 311,033 +0.14(+3.37%)
Nov 30, 2021 4.230 4.330 4.160 4.150 249,083 -0.18(-4.16%)
Nov 29, 2021 4.460 4.560 4.260 4.330 543,333 -0.22(-4.84%)
Nov 26, 2021 4.500 4.747 4.460 4.550 742,169 -0.22(-4.61%)
Nov 24, 2021 4.500 4.840 4.060 4.770 1,176,740 +0.25(+5.53%)
Nov 23, 2021 4.250 4.619 4.130 4.520 1,042,940 +0.32(+7.62%)
Nov 22, 2021 3.800 4.220 3.661 4.200 894,082 +0.40(+10.53%)
Nov 19, 2021 3.590 3.850 3.330 3.800 809,688 +0.34(+9.83%)
Nov 18, 2021 3.150 3.460 3.320 3.460 857,708 +0.34(+10.90%)
Nov 17, 2021 2.820 3.220 2.820 3.120 408,478 +0.22(+7.59%)
Nov 16, 2021 2.840 2.910 2.780 2.900 241,110 +0.05(+1.75%)
Nov 15, 2021 2.870 2.890 2.830 2.850 132,797 -0.03(-1.04%)
Nov 12, 2021 2.990 2.996 2.815 2.880 155,183 -0.05(-1.71%)
Nov 11, 2021 2.920 3.046 2.900 2.930 152,992 +0.01(+0.34%)
Nov 10, 2021 2.960 2.900 2.920 286,067 -0.08(-2.67%)
Nov 09, 2021 3.070 3.150 2.900 3.000 281,121 -0.17(-5.36%)
Nov 08, 2021 3.070 3.230 3.070 3.170 277,710 +0.07(+2.26%)
Nov 05, 2021 3.110 3.250 3.050 3.100 291,799 -0.09(-2.82%)
Nov 04, 2021 3.200 3.370 2.900 3.190 1,269,290 -0.01(-0.31%)
Nov 03, 2021 3.420 3.680 3.159 3.200 1,829,349 -0.57(-15.12%)
Nov 02, 2021 7.780 8.769 3.710 3.770 8,906,561 -4.04(-51.73%)
Nov 01, 2021 7.050 7.990 6.800 7.810 1,479,591 +1.01(+14.85%)
Oct 29, 2021 6.190 7.040 5.880 6.800 1,203,484 +0.61(+9.85%)
Oct 28, 2021 6.140 6.470 5.800 6.190 1,522,829 +0.18(+3.00%)
Oct 27, 2021 5.000 6.380 5.000 6.010 942,820 +1.05(+21.17%)
Oct 26, 2021 4.500 4.960 515,702 +0.47(+10.47%)
Oct 25, 2021 4.160 4.490 4.100 4.490 214,102 +0.34(+8.19%)
Oct 22, 2021 3.980 4.150 3.900 4.150 248,608 +0.18(+4.53%)
Oct 21, 2021 3.830 4.030 3.830 3.970 233,443 +0.10(+2.58%)
Oct 20, 2021 3.810 3.940 3.788 3.870 174,551 +0.07(+1.84%)
Oct 19, 2021 3.790 3.870 3.717 3.800 186,330 +0.03(+0.80%)
Oct 18, 2021 3.800 3.837 3.710 3.770 195,828 -0.01(-0.26%)
Oct 15, 2021 3.590 3.780 3.450 3.780 387,953 +0.26(+7.39%)
Oct 14, 2021 3.280 3.580 3.200 3.520 327,961 +0.25(+7.65%)
Oct 13, 2021 3.130 3.400 3.130 3.270 201,358 +0.08(+2.51%)
Oct 12, 2021 3.120 3.220 3.056 3.190 52,785 +0.04(+1.27%)
Oct 11, 2021 3.170 3.190 3.050 3.150 59,609 +0.05(+1.61%)
Oct 08, 2021 2.884 3.120 2.884 3.100 242,682 +0.21(+7.27%)
Oct 07, 2021 3.010 3.010 2.880 2.890 53,174 -0.07(-2.36%)
Oct 06, 2021 2.870 2.980 2.830 2.960 98,522 +0.05(+1.72%)
Oct 05, 2021 2.800 2.950 2.770 2.910 77,446 +0.06(+2.11%)
Oct 04, 2021 2.900 2.900 2.760 2.850 65,421 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.