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
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 28, 2023
8.460
8.500
8.457
8.500
21,206
+0.00(+0.00%)
Apr 27, 2023
8.460
8.530
8.369
8.500
23,552
+0.06(+0.71%)
Apr 26, 2023
8.210
8.480
8.210
8.440
12,638
+0.21(+2.55%)
Apr 25, 2023
8.107
8.230
8.090
8.230
23,050
+0.12(+1.48%)
Apr 24, 2023
8.080
8.110
8.080
8.110
4,771
+0.01(+0.12%)
Apr 21, 2023
8.110
8.120
8.080
8.100
39,144
-0.03(-0.37%)
Apr 20, 2023
8.110
8.130
8.090
8.130
14,600
+0.04(+0.49%)
Apr 19, 2023
8.110
8.110
8.090
8.090
5,813
+0.00(+0.00%)
Apr 18, 2023
8.120
8.120
8.090
8.090
35,089
-0.02(-0.25%)
Apr 17, 2023
8.190
8.190
8.090
8.110
9,358
+0.00(+0.00%)
Apr 14, 2023
8.120
8.120
8.100
8.110
11,935
+0.03(+0.37%)
Apr 13, 2023
8.130
8.150
8.080
8.080
23,302
-0.04(-0.49%)
Apr 12, 2023
8.121
8.130
8.108
8.120
15,707
+0.01(+0.12%)
Apr 11, 2023
8.150
8.150
8.100
8.110
27,831
-0.01(-0.12%)
Apr 10, 2023
8.070
8.150
8.070
8.120
13,329
-0.02(-0.25%)
Apr 06, 2023
8.140
8.140
8.110
8.140
14,822
+0.04(+0.49%)
Apr 05, 2023
8.110
8.150
8.100
8.100
29,272
-0.01(-0.12%)
Apr 04, 2023
8.140
8.140
8.090
8.110
25,385
+0.02(+0.25%)
Apr 03, 2023
8.140
8.190
8.050
8.090
48,257
-0.02(-0.25%)
Mar 31, 2023
8.200
8.200
8.080
8.110
30,299
-0.02(-0.25%)
Mar 30, 2023
8.130
8.180
8.120
8.130
25,203
+0.02(+0.25%)
Mar 29, 2023
8.270
8.270
8.110
8.110
25,045
-0.03(-0.37%)
Mar 28, 2023
8.110
8.185
8.060
8.140
26,788
+0.09(+1.12%)
Mar 27, 2023
8.250
8.250
8.050
8.050
30,267
-0.13(-1.59%)
Mar 24, 2023
8.300
8.300
8.130
8.180
83,172
+0.03(+0.37%)
Mar 23, 2023
8.175
8.209
8.020
8.150
72,157
+0.08(+0.99%)
Mar 22, 2023
8.100
8.220
7.985
8.070
57,100
-0.05(-0.62%)
Mar 21, 2023
8.220
8.286
8.120
8.120
41,762
-0.06(-0.73%)
Mar 20, 2023
8.270
8.420
8.130
8.180
26,695
+0.03(+0.37%)
Mar 17, 2023
8.130
8.379
8.130
8.150
55,233
+0.03(+0.37%)
Mar 16, 2023
8.300
8.360
8.040
8.120
29,373
-0.06(-0.73%)
Mar 15, 2023
8.286
8.377
8.100
8.180
20,678
-0.05(-0.61%)
Mar 14, 2023
8.250
8.364
8.230
8.230
15,952
+0.01(+0.12%)
Mar 13, 2023
8.220
8.345
8.165
8.220
27,967
+0.00(+0.00%)
Mar 10, 2023
8.190
8.280
8.150
8.220
20,180
-0.03(-0.36%)
Mar 09, 2023
8.400
8.400
8.162
8.250
28,306
-0.07(-0.84%)
Mar 08, 2023
8.360
8.450
8.320
8.320
6,115
+0.03(+0.36%)
Mar 07, 2023
8.250
8.394
8.236
8.290
40,351
+0.08(+0.97%)
Mar 06, 2023
8.200
8.300
8.080
8.210
33,854
-0.03(-0.36%)
Mar 03, 2023
8.220
8.470
8.220
8.240
17,754
+0.00(+0.00%)
Mar 02, 2023
8.430
8.450
8.220
8.240
17,837
+0.03(+0.37%)
Mar 01, 2023
8.170
8.270
8.160
8.210
7,930
+0.01(+0.12%)
Feb 28, 2023
8.370
8.370
8.090
8.200
18,828
+0.15(+1.86%)
Feb 27, 2023
7.730
8.440
7.730
8.050
96,104
+0.39(+5.07%)
Feb 24, 2023
7.600
7.716
7.560
7.662
38,235
+0.08(+1.08%)
Feb 23, 2023
7.620
7.620
7.570
7.580
10,204
+0.00(+0.00%)
Feb 22, 2023
7.510
7.600
7.510
7.580
11,315
+0.07(+0.93%)
Feb 21, 2023
7.460
7.550
7.460
7.510
20,973
+0.00(+0.00%)
Feb 17, 2023
7.620
7.620
7.490
7.510
74,884
+0.02(+0.25%)
Feb 16, 2023
7.520
7.550
7.460
7.491
51,860
-0.03(-0.39%)
Feb 15, 2023
7.530
7.530
7.495
7.520
5,546
+0.01(+0.13%)
Feb 14, 2023
7.530
7.550
7.480
7.510
62,867
-0.02(-0.27%)
Feb 13, 2023
7.620
7.620
7.480
7.530
8,177
-0.01(-0.13%)
Feb 10, 2023
7.560
7.610
7.480
7.540
45,684
+0.00(+0.00%)
Feb 09, 2023
7.570
7.570
7.490
7.540
7,799
-0.04(-0.53%)
Feb 08, 2023
7.620
7.620
7.530
7.580
21,834
-0.02(-0.26%)
Feb 07, 2023
7.560
7.810
7.510
7.600
45,221
+0.04(+0.60%)
Feb 06, 2023
7.560
7.620
7.480
7.555
30,566
-0.04(-0.59%)
Feb 03, 2023
7.510
7.620
7.510
7.600
136,457
+0.10(+1.33%)
Feb 02, 2023
7.520
7.555
7.420
7.500
163,885
-0.01(-0.13%)
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
.