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 (%)
May 24, 2024
3.098
3.098
2.890
3.000
9,132
+0.00(+0.00%)
May 23, 2024
3.200
3.200
2.900
3.000
17,267
-0.04(-1.37%)
May 22, 2024
2.940
3.070
2.940
3.042
11,349
+0.04(+1.39%)
May 21, 2024
3.035
3.050
2.800
3.000
10,794
+0.06(+2.04%)
May 20, 2024
2.800
2.950
2.800
2.940
9,157
+0.13(+4.63%)
May 17, 2024
2.650
2.840
2.650
2.810
6,427
+0.17(+6.50%)
May 16, 2024
2.555
2.705
2.544
2.639
22,208
+0.08(+3.07%)
May 15, 2024
2.300
2.560
2.300
2.560
26,822
+0.32(+14.29%)
May 14, 2024
2.280
2.350
2.160
2.240
36,056
-0.05(-2.18%)
May 13, 2024
2.320
2.370
2.072
2.290
27,271
-0.03(-1.30%)
May 10, 2024
2.430
2.430
2.300
2.320
20,335
-0.16(-6.45%)
May 09, 2024
2.520
2.520
2.465
2.480
5,055
-0.06(-2.55%)
May 08, 2024
2.520
2.570
2.410
2.545
7,906
-0.02(-0.97%)
May 07, 2024
2.460
2.590
2.460
2.570
6,116
+0.11(+4.48%)
May 06, 2024
2.580
2.580
2.250
2.460
32,485
-0.05(-1.99%)
May 03, 2024
2.490
2.649
2.490
2.510
3,910
-0.04(-1.54%)
May 02, 2024
2.510
2.698
2.340
2.549
30,800
-0.06(-2.33%)
May 01, 2024
2.660
2.660
2.550
2.610
2,849
+0.05(+1.96%)
Apr 30, 2024
2.670
2.760
2.390
2.560
11,936
-0.14(-5.18%)
Apr 29, 2024
2.790
2.790
2.560
2.700
10,409
-0.00(-0.00%)
Apr 26, 2024
2.650
2.780
2.580
2.700
10,153
+0.02(+0.83%)
Apr 25, 2024
2.690
2.700
2.650
2.678
1,393
-0.01(-0.46%)
Apr 24, 2024
2.682
2.760
2.682
2.690
1,136
+0.01(+0.38%)
Apr 23, 2024
2.790
2.820
2.400
2.680
28,480
-0.00(-0.00%)
Apr 22, 2024
2.750
2.790
2.610
2.680
4,106
-0.17(-5.93%)
Apr 19, 2024
2.910
2.910
2.730
2.849
1,997
-0.09(-3.10%)
Apr 18, 2024
2.862
2.940
2.700
2.940
8,561
+0.11(+4.07%)
Apr 17, 2024
2.820
2.825
2.820
2.825
625
+0.12(+4.24%)
Apr 16, 2024
2.720
2.810
2.710
2.710
3,743
+0.01(+0.37%)
Apr 15, 2024
2.810
2.945
2.700
2.700
3,747
-0.20(-6.90%)
Apr 12, 2024
2.920
2.920
2.782
2.900
4,483
+0.00(+0.00%)
Apr 11, 2024
2.895
2.990
2.815
2.900
8,559
+0.06(+2.11%)
Apr 10, 2024
3.020
3.140
2.810
2.840
3,734
-0.22(-7.30%)
Apr 09, 2024
3.100
3.160
3.000
3.064
26,349
-0.01(-0.24%)
Apr 08, 2024
3.230
3.230
3.050
3.071
14,463
-0.10(-3.12%)
Apr 05, 2024
3.200
3.287
3.140
3.170
3,808
-0.03(-0.93%)
Apr 04, 2024
3.190
3.240
3.030
3.200
6,217
-0.02(-0.78%)
Apr 03, 2024
3.310
3.310
3.042
3.225
9,830
-0.09(-2.86%)
Apr 02, 2024
3.415
3.415
3.320
3.320
1,382
-0.02(-0.54%)
Apr 01, 2024
3.320
3.490
3.270
3.338
11,406
+0.00(+0.09%)
Mar 28, 2024
2.940
3.400
2.890
3.335
44,301
+0.38(+13.05%)
Mar 27, 2024
2.670
2.950
2.670
2.950
16,956
+0.21(+7.67%)
Mar 26, 2024
2.720
2.824
2.650
2.740
5,877
+0.04(+1.48%)
Mar 25, 2024
2.850
2.920
2.665
2.700
18,409
-0.03(-1.10%)
Mar 22, 2024
2.680
2.800
2.600
2.730
29,385
+0.16(+6.22%)
Mar 21, 2024
2.600
2.605
2.450
2.570
32,146
+0.07(+2.80%)
Mar 20, 2024
2.800
2.800
2.400
2.500
72,471
-0.30(-10.71%)
Mar 19, 2024
3.270
3.375
2.750
2.800
61,602
-0.47(-14.37%)
Mar 18, 2024
3.380
3.400
3.270
3.270
8,666
-0.11(-3.25%)
Mar 15, 2024
3.300
3.380
3.250
3.380
5,331
-0.01(-0.29%)
Mar 13, 2024
3.390
6,060
+0.08(+2.41%)
Mar 12, 2024
3.311
3.320
3.250
3.310
12,140
+0.01(+0.30%)
Mar 11, 2024
3.370
3.387
3.130
3.300
12,720
-0.13(-3.79%)
Mar 08, 2024
3.550
3.760
3.115
3.430
31,668
-0.30(-7.97%)
Mar 07, 2024
3.870
3.870
3.500
3.727
22,769
+0.05(+1.28%)
Mar 06, 2024
3.850
3.890
3.610
3.680
27,769
-0.13(-3.46%)
Mar 05, 2024
3.830
3.859
3.720
3.812
8,608
-0.01(-0.21%)
Mar 04, 2024
3.870
3.910
3.710
3.820
5,008
-0.14(-3.53%)
Mar 01, 2024
3.980
3.980
3.810
3.960
2,198
-0.02(-0.50%)
Feb 29, 2024
3.750
3.980
3.730
3.980
4,249
+0.23(+6.13%)
Feb 28, 2024
3.760
3.830
3.750
3.750
5,106
-0.08(-2.09%)
Feb 27, 2024
3.800
3.830
3.765
3.830
11,340
-0.03(-0.71%)
Feb 26, 2024
3.770
3.892
3.768
3.857
10,380
+0.04(+0.97%)
Feb 23, 2024
3.760
3.910
3.758
3.820
8,970
-0.01(-0.26%)
Feb 22, 2024
3.750
3.900
3.750
3.830
9,738
-0.03(-0.73%)
Feb 21, 2024
3.807
3.930
3.760
3.858
12,107
+0.01(+0.21%)
Feb 20, 2024
3.785
3.948
3.780
3.850
7,383
+0.08(+2.12%)
Feb 16, 2024
3.800
3.865
3.756
3.770
13,398
-0.12(-2.99%)
Feb 15, 2024
3.760
3.947
3.760
3.886
8,240
+0.03(+0.67%)
Feb 14, 2024
3.850
3.860
3.760
3.860
7,359
+0.08(+2.12%)
Feb 13, 2024
3.767
4.000
3.767
3.780
5,028
-0.07(-1.82%)
Feb 12, 2024
3.800
3.850
3.800
3.850
1,440
+0.04(+1.05%)
Feb 09, 2024
3.830
3.950
3.782
3.810
5,574
-0.07(-1.80%)
Feb 08, 2024
3.760
3.901
3.760
3.880
5,119
+0.06(+1.57%)
Feb 07, 2024
3.824
3.906
3.750
3.820
7,389
+0.01(+0.26%)
Feb 06, 2024
3.800
3.990
3.800
3.810
3,933
-0.18(-4.51%)
Feb 05, 2024
3.950
4.000
3.782
3.990
7,636
+0.09(+2.31%)
Feb 02, 2024
3.900
4.040
3.900
3.900
17,280
-0.15(-3.70%)
Feb 01, 2024
3.750
4.050
3.750
4.050
17,607
-0.04(-0.98%)
Jan 31, 2024
3.900
4.100
3.880
4.090
26,456
+0.07(+1.74%)
Jan 30, 2024
3.800
4.100
3.800
4.020
18,517
-0.28(-6.51%)
Jan 29, 2024
4.170
4.370
4.120
4.300
2,058
+0.12(+2.87%)
Jan 26, 2024
4.000
4.200
3.940
4.180
2,541
+0.10(+2.45%)
Jan 25, 2024
3.990
4.088
3.880
4.080
7,673
-0.06(-1.45%)
Jan 24, 2024
3.910
4.140
3.890
4.140
19,818
+0.11(+2.73%)
Jan 23, 2024
3.990
4.030
3.930
4.030
1,482
-0.03(-0.83%)
Jan 22, 2024
4.000
4.070
3.936
4.064
987
+0.01(+0.34%)
Jan 19, 2024
4.030
4.100
3.850
4.050
3,822
-0.01(-0.25%)
Jan 18, 2024
4.100
4.100
3.970
4.060
7,220
+0.02(+0.49%)
Jan 17, 2024
4.000
4.230
4.000
4.040
5,987
+0.04(+1.00%)
Jan 16, 2024
4.040
4.200
4.000
4.000
6,262
-0.30(-6.97%)
Jan 12, 2024
4.520
4.520
4.000
4.300
19,207
-0.20(-4.38%)
Jan 11, 2024
4.500
4.640
4.495
4.497
7,080
-0.19(-4.12%)
Jan 10, 2024
4.510
4.690
4.500
4.690
7,388
+0.13(+2.85%)
Jan 09, 2024
4.510
4.623
4.510
4.560
4,526
-0.19(-4.00%)
Jan 08, 2024
4.690
4.750
4.500
4.750
29,835
+0.05(+1.06%)
Jan 05, 2024
4.650
4.712
4.650
4.700
11,232
+0.04(+0.86%)
Jan 04, 2024
4.610
4.740
4.600
4.660
1,236
-0.09(-1.89%)
Jan 03, 2024
4.500
4.795
4.460
4.750
4,770
+0.07(+1.50%)
Jan 02, 2024
4.680
4.680
4.391
4.680
5,361
-0.01(-0.22%)
Dec 29, 2023
4.100
4.880
4.050
4.690
67,857
+0.34(+7.82%)
Dec 28, 2023
4.160
4.369
4.120
4.350
16,211
+0.05(+1.16%)
Dec 27, 2023
4.150
4.480
4.020
4.300
8,670
+0.10(+2.38%)
Dec 26, 2023
3.950
4.200
3.950
4.200
1,579
+0.12(+2.82%)
Dec 22, 2023
3.990
4.110
3.990
4.085
5,683
-0.05(-1.14%)
Dec 21, 2023
4.212
4.212
3.800
4.132
3,140
+0.03(+0.78%)
Dec 20, 2023
4.000
4.386
4.000
4.100
4,856
-0.22(-5.09%)
Dec 19, 2023
4.450
4.470
4.279
4.320
3,938
-0.09(-2.04%)
Dec 18, 2023
4.210
4.410
4.206
4.410
14,120
+0.14(+3.28%)
Dec 15, 2023
4.160
4.510
4.050
4.270
52,165
+0.19(+4.66%)
Dec 14, 2023
3.550
4.080
3.550
4.080
15,409
+0.44(+12.09%)
Dec 13, 2023
3.570
3.750
3.500
3.640
5,156
-0.01(-0.28%)
Dec 12, 2023
3.560
3.688
3.540
3.650
3,807
+0.11(+3.11%)
Dec 11, 2023
3.795
3.795
3.540
3.540
6,195
-0.30(-7.81%)
Dec 08, 2023
3.700
3.840
3.700
3.840
5,328
+0.14(+3.78%)
Dec 07, 2023
3.700
3.890
3.700
3.700
3,927
-0.19(-4.88%)
Dec 05, 2023
3.890
122
+0.02(+0.60%)
Dec 04, 2023
3.610
3.890
3.580
3.867
15,264
+0.17(+4.65%)
Dec 01, 2023
3.695
3.890
3.682
3.695
3,817
-0.10(-2.76%)
Nov 30, 2023
3.747
3.800
3.747
3.800
511
+0.05(+1.33%)
Nov 29, 2023
3.750
3.750
3.731
3.750
1,007
-0.01(-0.21%)
Nov 28, 2023
3.700
3.775
3.690
3.758
5,950
-0.00(-0.06%)
Nov 27, 2023
3.700
3.820
3.700
3.760
2,493
+0.01(+0.27%)
Nov 24, 2023
3.890
3.890
3.750
3.750
3,910
-0.14(-3.60%)
Nov 22, 2023
3.810
3.890
3.810
3.890
681
+0.14(+3.73%)
Nov 21, 2023
3.825
3.890
3.750
3.750
1,849
-0.07(-1.83%)
Nov 20, 2023
3.880
3.890
3.776
3.820
2,922
-0.01(-0.13%)
Nov 17, 2023
3.700
3.890
3.700
3.825
4,687
+0.05(+1.19%)
Nov 16, 2023
3.890
4.244
3.780
3.780
3,057
-0.23(-5.74%)
Nov 15, 2023
4.108
4.145
4.010
4.010
2,619
-0.28(-6.53%)
Nov 14, 2023
3.857
4.300
3.857
4.290
19,437
+0.25(+6.19%)
Nov 13, 2023
3.790
4.040
3.760
4.040
1,193
+0.06(+1.51%)
Nov 10, 2023
3.875
4.000
3.875
3.980
989
+0.02(+0.51%)
Nov 09, 2023
3.820
3.973
3.810
3.960
1,428
+0.06(+1.54%)
Nov 08, 2023
3.860
4.050
3.710
3.900
3,309
-0.10(-2.50%)
Nov 07, 2023
3.570
4.000
3.570
4.000
7,210
+0.26(+6.95%)
Nov 06, 2023
3.670
4.000
3.670
3.740
3,778
+0.04(+1.08%)
Nov 03, 2023
3.810
4.050
3.700
3.700
5,481
-0.30(-7.50%)
Nov 02, 2023
3.900
4.026
3.900
4.000
953
+0.03(+0.76%)
Nov 01, 2023
3.740
4.040
3.728
3.970
7,075
+0.18(+4.75%)
Oct 31, 2023
3.805
3.940
3.580
3.790
2,743
-0.07(-1.82%)
Oct 30, 2023
3.760
4.030
3.620
3.860
4,475
+0.01(+0.26%)
Oct 27, 2023
3.810
3.900
3.700
3.850
3,788
+0.04(+1.05%)
Oct 26, 2023
3.570
4.000
3.527
3.810
13,675
-0.17(-4.27%)
Oct 25, 2023
3.850
4.080
3.750
3.980
1,841
+0.18(+4.74%)
Oct 24, 2023
3.700
3.900
3.600
3.800
3,109
+0.23(+6.44%)
Oct 23, 2023
3.870
3.870
3.350
3.570
41,295
-0.25(-6.54%)
Oct 20, 2023
3.796
3.978
3.630
3.820
8,933
-0.03(-0.78%)
Oct 19, 2023
3.990
3.990
3.800
3.850
11,793
+0.07(+1.85%)
Oct 18, 2023
4.000
4.140
3.750
3.780
13,070
-0.27(-6.67%)
Oct 17, 2023
3.950
4.050
3.848
4.050
7,380
+0.02(+0.50%)
Oct 16, 2023
4.010
4.338
3.910
4.030
4,771
+0.09(+2.28%)
Oct 13, 2023
4.030
4.140
3.900
3.940
24,159
-0.21(-5.06%)
Oct 12, 2023
4.150
4.362
4.000
4.150
25,083
-0.11(-2.58%)
Oct 11, 2023
4.220
4.390
4.050
4.260
37,718
-0.02(-0.47%)
Oct 10, 2023
4.700
4.700
4.250
4.280
26,829
-0.22(-4.89%)
Oct 09, 2023
4.520
4.700
4.394
4.500
14,507
+0.10(+2.27%)
Oct 06, 2023
4.380
4.630
4.260
4.400
11,364
+0.14(+3.29%)
Oct 05, 2023
4.430
4.670
4.190
4.260
28,803
-0.20(-4.48%)
Oct 04, 2023
4.440
4.470
4.353
4.460
3,791
+0.14(+3.24%)
Oct 03, 2023
4.580
4.633
4.320
4.320
18,085
-0.22(-4.85%)
Oct 02, 2023
4.350
4.680
4.350
4.540
17,748
+0.04(+0.89%)
Sep 29, 2023
4.380
4.530
4.260
4.500
7,308
-0.03(-0.66%)
Sep 28, 2023
4.650
4.650
4.360
4.530
6,811
-0.03(-0.66%)
Sep 27, 2023
4.370
4.650
4.360
4.560
10,287
+0.12(+2.70%)
Sep 26, 2023
4.430
4.480
4.328
4.440
3,641
+0.05(+1.14%)
Sep 25, 2023
4.500
4.400
4.110
4.390
32,874
-0.11(-2.44%)
Sep 22, 2023
4.570
4.578
4.110
4.500
12,947
+0.10(+2.27%)
Sep 21, 2023
4.600
4.736
4.250
4.400
25,907
-0.20(-4.35%)
Sep 20, 2023
4.800
4.850
4.450
4.600
26,151
-0.15(-3.16%)
Sep 19, 2023
4.780
5.000
4.510
4.750
19,703
+0.15(+3.26%)
Sep 18, 2023
4.710
4.710
4.357
4.600
31,464
+0.13(+2.91%)
Sep 15, 2023
4.880
4.880
4.290
4.470
30,066
-0.31(-6.49%)
Sep 14, 2023
5.050
5.240
4.560
4.780
53,329
-0.03(-0.62%)
Sep 13, 2023
4.700
5.120
4.410
4.810
50,825
+0.48(+11.01%)
Sep 12, 2023
4.190
4.500
4.110
4.333
23,128
+0.23(+5.69%)
Sep 11, 2023
3.930
4.102
3.795
4.100
9,246
+0.17(+4.35%)
Sep 08, 2023
3.690
3.949
3.690
3.929
12,089
+0.31(+8.54%)
Sep 07, 2023
3.590
4.270
3.510
3.620
84,643
-0.07(-1.89%)
Sep 06, 2023
3.550
4.460
3.550
3.690
274,275
+0.22(+6.42%)
Sep 05, 2023
3.290
3.470
3.290
3.467
10,573
+0.11(+3.18%)
Sep 01, 2023
3.311
3.460
3.220
3.360
11,893
-0.04(-1.17%)
Aug 31, 2023
3.295
3.400
3.295
3.400
4,102
+0.05(+1.45%)
Aug 30, 2023
3.350
3.380
3.268
3.351
3,902
+0.03(+0.95%)
Aug 29, 2023
3.330
3.390
3.210
3.320
19,470
+0.02(+0.60%)
Aug 28, 2023
3.350
3.400
3.300
3.300
6,245
-0.10(-2.94%)
Aug 25, 2023
3.340
3.400
3.340
3.400
2,567
+0.00(+0.00%)
Aug 24, 2023
3.390
3.400
3.300
3.400
8,613
+0.10(+3.03%)
Aug 23, 2023
3.300
3.360
3.300
3.300
5,875
-0.05(-1.49%)
Aug 22, 2023
3.330
3.390
3.260
3.350
3,145
+0.04(+1.21%)
Aug 21, 2023
3.350
3.440
3.310
3.310
17,102
-0.07(-2.07%)
Aug 18, 2023
3.390
3.390
3.286
3.380
3,447
+0.03(+0.90%)
Aug 17, 2023
3.290
3.380
3.250
3.350
5,775
+0.04(+1.21%)
Aug 16, 2023
3.310
3.484
3.290
3.310
11,332
-0.01(-0.30%)
Aug 15, 2023
3.460
3.480
3.320
3.320
14,091
-0.10(-2.92%)
Aug 14, 2023
3.520
3.608
3.310
3.420
22,166
-0.07(-2.01%)
Aug 11, 2023
3.370
3.656
3.370
3.490
10,469
+0.01(+0.29%)
Aug 10, 2023
3.358
3.500
3.285
3.480
6,068
+0.10(+3.11%)
Aug 09, 2023
3.320
3.560
3.250
3.375
13,688
+0.05(+1.36%)
Aug 08, 2023
3.500
3.690
3.230
3.330
47,642
-0.18(-5.13%)
Aug 07, 2023
3.680
3.830
3.450
3.510
62,827
-0.01(-0.28%)
Aug 04, 2023
3.420
3.620
3.200
3.520
40,648
+0.21(+6.34%)
Aug 03, 2023
3.290
3.910
3.110
3.310
68,275
+0.00(+0.00%)
Aug 02, 2023
3.440
3.503
3.110
3.310
25,228
+0.06(+1.85%)
Aug 01, 2023
3.080
3.320
3.020
3.250
94,040
+0.16(+5.18%)
Jul 31, 2023
4.190
4.239
2.780
3.090
256,223
-1.06(-25.54%)
Jul 28, 2023
4.200
4.200
4.010
4.150
12,513
+0.02(+0.36%)
Jul 27, 2023
4.260
4.325
4.100
4.135
5,207
-0.04(-1.08%)
Jul 26, 2023
4.110
4.200
4.020
4.180
5,988
+0.02(+0.48%)
Jul 25, 2023
4.150
4.390
4.100
4.160
6,212
-0.07(-1.66%)
Jul 24, 2023
4.120
4.350
4.010
4.230
43,727
-0.02(-0.47%)
Jul 21, 2023
4.660
4.725
4.010
4.250
75,369
-0.41(-8.89%)
Jul 20, 2023
4.750
4.818
4.600
4.665
11,731
-0.09(-1.79%)
Jul 19, 2023
4.805
4.805
4.680
4.750
7,687
-0.00(-0.00%)
Jul 18, 2023
4.640
4.880
4.640
4.750
14,218
-0.04(-0.84%)
Jul 17, 2023
4.750
5.100
4.650
4.790
30,948
-0.18(-3.62%)
Jul 14, 2023
5.050
5.100
4.800
4.970
40,247
-0.14(-2.74%)
Jul 13, 2023
5.150
5.150
5.050
5.110
10,764
+0.00(+0.04%)
Jul 12, 2023
5.280
5.280
4.900
5.108
17,324
-0.00(-0.04%)
Jul 11, 2023
5.498
5.498
4.790
5.110
88,267
-0.28(-5.19%)
Jul 10, 2023
5.450
5.560
5.390
5.390
4,204
-0.01(-0.19%)
Jul 07, 2023
5.350
5.550
5.350
5.400
16,619
+0.06(+1.03%)
Jul 06, 2023
5.300
5.348
5.300
5.345
10,759
+0.02(+0.47%)
Jul 05, 2023
5.410
5.410
5.260
5.320
16,093
-0.07(-1.30%)
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
.