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 (%)
Jun 30, 2023
5.330
5.390
5.300
5.300
5,132
-0.01(-0.12%)
Jun 29, 2023
5.360
5.360
5.306
5.306
1,506
+0.01(+0.12%)
Jun 28, 2023
5.240
5.335
5.220
5.300
11,952
+0.04(+0.76%)
Jun 27, 2023
5.480
5.480
5.215
5.260
47,558
-0.09(-1.68%)
Jun 26, 2023
5.400
5.489
5.200
5.350
10,502
+0.00(+0.00%)
Jun 23, 2023
5.557
5.557
5.350
5.350
11,129
-0.05(-0.93%)
Jun 22, 2023
5.460
5.465
5.400
5.400
13,411
-0.06(-1.10%)
Jun 21, 2023
5.450
5.530
5.400
5.460
11,184
+0.01(+0.18%)
Jun 20, 2023
5.400
5.550
5.400
5.450
12,490
-0.06(-1.09%)
Jun 16, 2023
5.670
5.760
5.490
5.510
36,159
-0.16(-2.82%)
Jun 15, 2023
5.970
6.214
5.600
5.670
76,961
+0.07(+1.25%)
Jun 14, 2023
5.480
5.850
5.300
5.600
52,781
+0.28(+5.26%)
Jun 13, 2023
5.300
5.501
5.300
5.320
30,129
+0.02(+0.38%)
Jun 12, 2023
5.440
5.485
5.160
5.300
30,920
+0.00(+0.00%)
Jun 09, 2023
5.350
5.590
5.230
5.300
22,309
-0.05(-0.93%)
Jun 08, 2023
5.320
5.470
5.250
5.350
59,045
-0.06(-1.11%)
Jun 07, 2023
5.600
5.600
5.300
5.410
24,700
+0.00(+0.00%)
Jun 06, 2023
5.220
5.769
5.160
5.410
51,640
+0.21(+4.04%)
Jun 05, 2023
5.668
5.700
5.200
5.200
76,431
-0.60(-10.34%)
Jun 02, 2023
7.200
7.450
5.800
5.800
93,639
-1.56(-21.20%)
Jun 01, 2023
9.200
9.280
7.040
7.360
102,577
-1.90(-20.52%)
May 31, 2023
9.780
9.790
9.260
9.260
66,608
-0.52(-5.27%)
May 30, 2023
9.880
9.880
9.750
9.775
31,445
-0.05(-0.56%)
May 26, 2023
9.830
9.856
9.800
9.830
18,473
+0.01(+0.10%)
May 25, 2023
9.870
9.870
9.800
9.820
11,959
-0.01(-0.10%)
May 24, 2023
9.870
9.870
9.830
9.830
8,474
-0.03(-0.28%)
May 23, 2023
9.860
9.930
9.820
9.857
13,336
-0.01(-0.13%)
May 22, 2023
9.820
9.920
9.800
9.870
11,208
+0.05(+0.51%)
May 19, 2023
9.800
9.889
9.750
9.820
14,481
-0.02(-0.20%)
May 18, 2023
9.950
9.950
9.830
9.840
28,558
-0.06(-0.58%)
May 17, 2023
9.850
9.915
9.820
9.898
20,592
+0.05(+0.49%)
May 16, 2023
9.940
9.940
9.780
9.850
18,930
-0.07(-0.71%)
May 15, 2023
10.00
10.01
9.910
9.920
18,763
+0.01(+0.10%)
May 12, 2023
9.950
10.02
9.880
9.910
25,993
+0.04(+0.41%)
May 11, 2023
9.890
9.944
9.840
9.870
47,111
+0.02(+0.20%)
May 10, 2023
9.850
9.930
9.700
9.850
26,821
-0.05(-0.51%)
May 09, 2023
9.550
9.900
9.550
9.900
23,868
+0.37(+3.88%)
May 08, 2023
9.220
9.570
9.220
9.530
36,199
+0.33(+3.59%)
May 05, 2023
8.660
9.250
8.660
9.200
41,586
+0.51(+5.87%)
May 04, 2023
8.560
8.690
8.550
8.690
6,892
+0.12(+1.40%)
May 03, 2023
8.510
8.570
8.420
8.570
14,283
+0.07(+0.82%)
May 02, 2023
8.460
8.569
8.450
8.500
29,711
+0.00(+0.00%)
May 01, 2023
8.320
8.520
8.320
8.500
14,651
+0.00(+0.00%)
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%)
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
.