Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Birks Group Inc
(NY:
BGI
)
3.000
-0.040 (-1.32%)
Official Closing Price
Updated: 6:30 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2014
1.230
1.230
1.210
1.210
6,400
+0.01(+1.09%)
Apr 29, 2014
1.200
1.200
1.197
1.197
1,835
-0.02(-1.89%)
Apr 28, 2014
1.230
1.230
1.210
1.220
6,100
-0.01(-0.80%)
Apr 25, 2014
1.220
1.230
1.220
1.230
477
-0.01(-0.57%)
Apr 24, 2014
1.239
1.239
1.237
1.237
1,300
+0.01(+0.56%)
Apr 23, 2014
1.230
1.257
1.230
1.230
7,100
-0.01(-0.81%)
Apr 22, 2014
1.210
1.260
1.210
1.240
2,918
+0.07(+6.30%)
Apr 21, 2014
1.260
1.260
1.150
1.167
10,801
-0.07(-5.92%)
Apr 17, 2014
1.250
1.240
1.240
1.240
1,800
+0.02(+1.64%)
Apr 16, 2014
1.270
1.270
1.208
1.220
2,102
+0.01(+0.83%)
Apr 15, 2014
1.210
1.210
1.210
1.210
21
+0.00(+0.00%)
Apr 11, 2014
1.210
1.210
1.210
1.210
0
+0.01(+0.83%)
Apr 10, 2014
1.210
1.210
1.200
1.200
3,804
-0.01(-0.83%)
Apr 09, 2014
1.210
1.210
1.210
1.210
100
+0.01(+0.83%)
Apr 08, 2014
1.260
1.260
1.200
1.200
15,550
-0.00(-0.24%)
Apr 07, 2014
1.203
1.203
1.203
1.203
5,000
-0.05(-3.69%)
Apr 04, 2014
1.249
1.249
1.249
1.249
601
+0.00(+0.00%)
Apr 03, 2014
1.254
1.254
1.210
1.249
2,091
+0.09(+7.67%)
Apr 02, 2014
1.140
1.189
1.140
1.160
3,904
+0.04(+3.39%)
Apr 01, 2014
1.122
1.122
1.122
1.122
400
+0.04(+3.89%)
Mar 31, 2014
1.103
1.120
1.080
1.080
33,227
-0.02(-1.82%)
Mar 28, 2014
1.160
1.160
1.070
1.100
56,493
-0.09(-7.59%)
Mar 27, 2014
1.210
1.210
1.190
1.190
3,900
+0.00(+0.03%)
Mar 26, 2014
1.210
1.210
1.190
1.190
1,059
-0.02(-1.64%)
Mar 25, 2014
1.210
1.210
1.210
1.210
8
+0.00(+0.00%)
Mar 24, 2014
1.210
1.210
1.210
1.210
2,350
-0.04(-3.20%)
Mar 20, 2014
1.250
1.250
1.250
1.250
0
+0.03(+2.19%)
Mar 19, 2014
1.230
1.230
1.223
1.223
285
-0.01(-1.12%)
Mar 18, 2014
1.239
1.239
1.237
1.237
1,000
-0.01(-1.04%)
Mar 17, 2014
1.250
1.250
1.250
1.250
40
+0.00(+0.00%)
Mar 14, 2014
1.250
1.290
1.250
1.250
2,050
+0.00(+0.00%)
Mar 13, 2014
1.210
1.250
1.210
1.250
14,890
+0.04(+3.31%)
Mar 12, 2014
1.210
1.210
1.210
1.210
75
+0.00(+0.00%)
Mar 11, 2014
1.160
1.250
1.160
1.210
9,916
+0.03(+2.54%)
Mar 10, 2014
1.180
1.180
1.168
1.180
1,200
-0.02(-1.67%)
Mar 07, 2014
1.160
1.320
1.160
1.200
43,492
+0.05(+4.35%)
Mar 06, 2014
1.080
1.150
1.080
1.150
1,528
+0.05(+4.55%)
Mar 05, 2014
1.100
1.118
1.100
1.100
3,410
-0.02(-2.07%)
Mar 04, 2014
1.150
1.150
1.123
1.123
5,538
-0.03(-2.33%)
Mar 03, 2014
1.130
1.150
1.130
1.150
604
-0.00(-0.04%)
Feb 27, 2014
1.151
1.151
1.151
1.151
0
-0.03(-2.50%)
Feb 26, 2014
1.220
1.220
1.160
1.180
5,674
-0.05(-4.07%)
Feb 25, 2014
1.220
1.230
1.220
1.230
2,257
+0.01(+0.82%)
Feb 24, 2014
1.222
1.222
1.220
1.220
7,499
+0.00(+0.00%)
Feb 21, 2014
1.220
1.230
1.203
1.220
4,588
+0.02(+1.67%)
Feb 20, 2014
1.380
1.450
1.188
1.200
16,230
-0.13(-9.77%)
Feb 19, 2014
1.250
1.380
1.250
1.330
28,870
+0.09(+7.26%)
Feb 18, 2014
1.250
1.250
1.240
1.240
1,594
+0.00(+0.00%)
Feb 14, 2014
1.240
1.240
1.240
1.240
0
+0.00(+0.00%)
Feb 13, 2014
1.240
1.240
1.240
1.240
410
-0.01(-0.80%)
Feb 12, 2014
1.250
1.250
1.250
1.250
5,100
+0.00(+0.29%)
Feb 11, 2014
1.320
1.340
1.220
1.246
21,849
+0.02(+1.76%)
Feb 10, 2014
1.340
1.340
1.190
1.225
9,215
-0.12(-8.60%)
Feb 06, 2014
1.280
1.340
1.340
1.340
3,800
+0.08(+6.34%)
Feb 05, 2014
1.130
1.360
1.110
1.260
16,275
+0.08(+6.79%)
Feb 04, 2014
1.180
1.190
1.180
1.180
3,700
-0.01(-0.84%)
Feb 03, 2014
1.180
1.190
1.180
1.190
13,000
-0.05(-4.03%)
Jan 31, 2014
1.330
1.330
1.200
1.240
7,400
-0.10(-7.46%)
Jan 30, 2014
1.330
1.340
1.282
1.340
650
+0.02(+1.52%)
Jan 29, 2014
1.350
1.350
1.170
1.320
7,704
-0.02(-1.49%)
Jan 28, 2014
1.390
1.390
1.338
1.340
23,855
+0.02(+1.52%)
Jan 27, 2014
1.169
1.350
1.169
1.320
1,432
+0.05(+3.94%)
Jan 24, 2014
1.232
1.270
1.140
1.270
11,849
+0.02(+1.60%)
Jan 23, 2014
1.220
1.280
1.150
1.250
15,884
+0.04(+3.26%)
Jan 22, 2014
1.250
1.250
1.200
1.210
12,284
+0.04(+3.74%)
Jan 21, 2014
1.080
1.170
1.080
1.167
27,955
+0.09(+8.05%)
Jan 17, 2014
1.280
1.080
1.080
1.080
74,300
-0.08(-6.90%)
Jan 16, 2014
1.369
1.370
1.120
1.160
56,157
-0.15(-11.45%)
Jan 15, 2014
1.490
1.490
1.150
1.310
58,197
-0.29(-17.98%)
Jan 14, 2014
1.597
1.597
1.597
1.597
468
-0.04(-2.50%)
Jan 13, 2014
1.638
1.638
1.638
1.638
132
-0.00(-0.12%)
Jan 10, 2014
1.616
1.640
1.555
1.640
1,900
-0.03(-1.80%)
Jan 09, 2014
1.670
1.670
1.670
1.670
533
+0.00(+0.00%)
Jan 08, 2014
1.670
1.670
1.670
1.670
902
-0.08(-4.57%)
Jan 06, 2014
1.750
1.750
1.750
1.750
400
+0.08(+4.59%)
Jan 03, 2014
1.673
1.673
1.673
1.673
230
+0.00(+0.19%)
Jan 02, 2014
1.560
1.670
1.560
1.670
4,459
+0.15(+9.87%)
Dec 31, 2013
1.390
1.520
1.520
1.520
5,300
+0.16(+11.76%)
Dec 30, 2013
1.381
1.381
1.360
1.360
5,000
+0.00(+0.00%)
Dec 27, 2013
1.350
1.360
1.350
1.360
694
+0.05(+3.82%)
Dec 26, 2013
1.260
1.366
1.250
1.310
4,340
-0.05(-3.68%)
Dec 24, 2013
1.380
1.380
1.250
1.360
7,900
+0.02(+1.49%)
Dec 23, 2013
1.350
1.350
1.270
1.340
2,796
+0.06(+4.69%)
Dec 20, 2013
1.280
1.310
1.280
1.280
4,424
+0.00(+0.00%)
Dec 19, 2013
1.200
1.300
1.200
1.280
7,513
+0.07(+5.61%)
Dec 18, 2013
1.250
1.280
1.150
1.212
7,161
-0.06(-4.57%)
Dec 17, 2013
1.320
1.320
1.260
1.270
5,347
-0.01(-0.67%)
Dec 16, 2013
1.340
1.340
1.279
1.279
453
-0.06(-4.58%)
Dec 13, 2013
1.290
1.430
1.280
1.340
19,708
+0.04(+3.08%)
Dec 12, 2013
1.250
1.300
1.250
1.300
14,100
+0.10(+8.32%)
Dec 11, 2013
1.410
1.414
1.200
1.200
17,913
-0.27(-18.34%)
Dec 10, 2013
1.480
1.480
1.450
1.470
3,200
-0.04(-2.68%)
Dec 09, 2013
1.530
1.530
1.510
1.510
2,708
-0.03(-1.95%)
Dec 06, 2013
1.570
1.570
1.540
1.540
2,200
-0.07(-4.29%)
Dec 05, 2013
1.600
1.610
1.600
1.609
1,100
+0.06(+3.81%)
Dec 04, 2013
1.630
1.630
1.550
1.550
4,282
-0.05(-3.13%)
Dec 03, 2013
1.700
1.700
1.600
1.600
3,830
-0.05(-3.03%)
Dec 02, 2013
1.640
1.750
1.640
1.650
2,096
+0.01(+0.61%)
Nov 29, 2013
1.750
1.750
1.640
1.640
22,192
-0.16(-8.89%)
Nov 27, 2013
1.800
1.800
1.800
1.800
1,000
+0.02(+1.12%)
Nov 26, 2013
1.740
1.780
1.740
1.780
400
+0.04(+2.30%)
Nov 20, 2013
1.700
1.740
1.740
1.740
7,800
+0.05(+2.90%)
Nov 19, 2013
1.690
1.691
1.690
1.691
212
-0.03(-1.51%)
Nov 18, 2013
1.860
1.880
1.690
1.717
10,000
-0.18(-9.64%)
Nov 15, 2013
1.900
1.917
1.900
1.900
16,000
-0.07(-3.55%)
Nov 14, 2013
1.980
1.980
1.950
1.970
1,100
-0.03(-1.50%)
Nov 12, 2013
1.905
2.010
1.905
2.000
2,385
-0.03(-1.48%)
Nov 11, 2013
2.020
2.050
2.020
2.030
400
-0.01(-0.49%)
Nov 08, 2013
1.900
2.060
1.900
2.040
400
-0.02(-0.97%)
Nov 07, 2013
1.950
2.060
1.840
2.060
8,435
+0.07(+3.52%)
Nov 06, 2013
1.880
1.990
1.880
1.990
22,258
+0.12(+6.42%)
Nov 05, 2013
1.670
1.950
1.670
1.870
20,638
+0.19(+11.31%)
Nov 04, 2013
1.770
1.770
1.680
1.680
2,300
+0.03(+1.82%)
Nov 01, 2013
1.650
1.650
1.650
1.650
188
-0.02(-1.19%)
Oct 31, 2013
1.630
1.700
1.630
1.670
2,688
+0.13(+8.42%)
Oct 30, 2013
1.690
1.690
1.540
1.540
750
-0.08(-4.93%)
Oct 29, 2013
1.701
1.701
1.620
1.620
1,183
-0.09(-5.27%)
Oct 25, 2013
1.750
1.710
1.710
1.710
8,000
-0.04(-2.28%)
Oct 24, 2013
1.750
1.750
1.750
1.750
300
-0.01(-0.51%)
Oct 22, 2013
1.760
1.759
1.759
1.759
20,300
-0.05(-2.49%)
Oct 21, 2013
1.810
1.810
1.780
1.804
2,292
-0.04(-1.95%)
Oct 18, 2013
1.770
1.840
1.770
1.840
4,945
+0.06(+3.37%)
Oct 16, 2013
1.790
1.780
1.780
1.780
1,800
+0.05(+2.89%)
Oct 15, 2013
1.870
1.870
1.730
1.730
2,200
+0.03(+1.76%)
Oct 14, 2013
1.870
1.870
1.700
1.700
4,700
-0.17(-9.09%)
Oct 11, 2013
1.920
1.920
1.870
1.870
874
-0.03(-1.57%)
Oct 10, 2013
1.900
1.900
1.900
1.900
200
-0.00(-0.01%)
Oct 09, 2013
1.880
1.900
1.880
1.900
940
+0.00(+0.00%)
Oct 08, 2013
2.070
2.070
1.840
1.900
14,414
-0.14(-6.86%)
Oct 07, 2013
1.970
2.100
1.970
2.040
3,300
-0.03(-1.45%)
Oct 04, 2013
1.810
2.070
1.810
2.070
17,690
+0.34(+19.52%)
Oct 03, 2013
1.760
1.810
1.732
1.732
630
+0.00(+0.12%)
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
.