BGI - Birks Group Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20191.10481.15001.09981.12001.120015,386
Nov 21, 20191.13001.13001.04001.04001.04001,700
Nov 20, 20191.11001.11001.09001.09001.09001,000
Nov 19, 20191.07001.07001.04001.04001.0400300
Nov 18, 20191.12001.15001.08001.08001.08008,000
Nov 15, 20191.10001.16001.05001.15001.150017,000
Nov 14, 20191.14001.17001.06001.07001.070026,100
Nov 13, 20191.07001.16001.07001.16001.160015,500
Nov 12, 20191.00001.07000.98001.06001.06004,700
Nov 11, 20190.95001.00000.95001.00001.00001,000
Nov 08, 20190.96000.96000.96000.96000.9600-
Nov 07, 20190.98000.98000.96000.96000.96003,900
Nov 06, 20190.98000.98000.98000.98000.98002,100
Nov 05, 20190.96000.96000.96000.96000.9600-
Nov 04, 20190.96000.96000.96000.96000.9600300
Nov 01, 20191.00001.00000.99000.99000.99002,000
Oct 31, 20190.98000.98000.98000.98000.9800-
Oct 30, 20190.98000.98000.98000.98000.9800-
Oct 29, 20190.98000.98000.98000.98000.98005,200
Oct 28, 20190.99000.99000.96000.96000.96005,100
Oct 25, 20190.99000.99000.99000.99000.9900300
Oct 24, 20190.93000.99000.93000.97000.970012,200
Oct 23, 20190.95000.95000.93000.94000.94001,100
Oct 22, 20190.91000.91000.91000.91000.91005,000
Oct 21, 20190.91000.91000.91000.91000.91002,200
Oct 18, 20190.91000.95000.91000.94000.94002,900
Oct 17, 20190.91000.91000.91000.91000.9100100
Oct 16, 20190.91000.91000.91000.91000.9100-
Oct 15, 20190.95000.95000.91000.91000.91002,800
Oct 14, 20190.89000.95000.89000.92000.92004,800
Oct 11, 20190.92000.95000.92000.95000.95003,100
Oct 10, 20190.93000.93000.93000.93000.9300500
Oct 09, 20190.91000.91000.91000.91000.9100100
Oct 08, 20190.95000.95000.95000.95000.9500200
Oct 07, 20190.95000.95000.95000.95000.9500-
Oct 04, 20190.91000.95000.91000.95000.9500700
Oct 03, 20190.96000.96000.96000.96000.9600-
Oct 02, 20190.96000.96000.96000.96000.9600-
Oct 01, 20190.96000.96000.96000.96000.9600200
Sep 30, 20190.91000.91000.90000.91000.91008,500
Sep 27, 20190.91000.91000.91000.91000.9100-
Sep 26, 20190.91000.91000.91000.91000.91001,000
Sep 25, 20190.91000.91000.91000.91000.9100200
Sep 24, 20190.95000.95000.95000.95000.9500100
Sep 23, 20190.96000.96000.93000.93000.93001,200
Sep 20, 20190.91000.91000.91000.91000.9100-
Sep 19, 20190.93000.96000.91000.91000.91006,200
Sep 18, 20190.96000.96000.96000.96000.96005,800
Sep 17, 20190.96000.98000.96000.97000.97002,000
Sep 16, 20191.00001.00000.96000.96000.96004,400
Sep 13, 20190.96000.97000.94000.97000.97006,500
Sep 12, 20191.00001.00000.98000.98000.980010,600
Sep 11, 20190.98001.00000.98001.00001.000012,200
Sep 10, 20190.96000.96000.91000.96000.96002,800
Sep 09, 20190.99000.99000.86000.91000.91005,100
Sep 06, 20190.92000.92000.92000.92000.9200600
Sep 05, 20190.97001.00000.97001.00001.000014,100
Sep 04, 20190.94000.97000.92000.97000.97006,200
Sep 03, 20190.95000.95000.95000.95000.9500-
Aug 30, 20190.95000.95000.95000.95000.95003,400
Aug 29, 20190.84000.92000.82000.92000.920012,400
Aug 28, 20190.84000.85000.80000.85000.85008,500
Aug 27, 20190.89000.89000.89000.89000.8900-
Aug 26, 20190.93000.94000.89000.89000.89008,600
Aug 23, 20190.92000.92000.92000.92000.9200-
Aug 22, 20190.92000.92000.92000.92000.9200200
Aug 21, 20190.95000.95000.95000.95000.9500-
Aug 20, 20190.92000.95000.92000.95000.95001,900
Aug 19, 20190.94000.94000.94000.94000.9400500
Aug 16, 20190.97000.97000.92000.95000.950016,100
Aug 15, 20190.93000.93000.93000.93000.93001,300
Aug 14, 20190.97000.97000.97000.97000.9700200
Aug 13, 20190.92000.98000.92000.98000.98003,500
Aug 12, 20190.93000.93000.93000.93000.93001,100
Aug 09, 20190.99000.99000.98000.98000.9800300
Aug 08, 20190.93000.93000.93000.93000.93001,600
Aug 07, 20190.98000.98000.94000.97000.97008,700
Aug 06, 20190.96000.96000.93000.93000.93001,500
Aug 05, 20190.94000.96000.93000.96000.96002,000
Aug 02, 20190.99000.99000.98000.98000.9800300
Aug 01, 20190.98000.98000.98000.98000.9800100
Jul 31, 20190.98000.98000.98000.98000.9800100
Jul 30, 20190.98000.98000.98000.98000.9800400
Jul 29, 20190.95000.95000.95000.95000.9500700
Jul 26, 20190.99001.00000.99001.00001.0000600
Jul 25, 20190.97000.99000.97000.99000.99006,400
Jul 24, 20190.95000.95000.95000.95000.9500800
Jul 23, 20190.96000.99000.96000.99000.9900500
Jul 22, 20190.95000.97000.95000.95000.95001,300
Jul 19, 20190.95001.00000.95001.00001.00001,500
Jul 18, 20191.00001.04000.98001.00001.00001,400
Jul 17, 20191.05001.05001.00001.00001.00005,500
Jul 16, 20191.02001.05000.99001.05001.050013,600
Jul 15, 20191.03001.03001.03001.03001.0300400
Jul 12, 20191.01001.03001.01001.03001.03002,500
Jul 11, 20191.05001.05001.02001.03001.030010,200
Jul 10, 20191.03001.03001.01001.01001.0100500
Jul 09, 20190.95001.06000.95001.01001.010015,100
Jul 08, 20191.20001.20001.12001.12001.120030,500
Jul 05, 20191.04001.17001.04001.17001.170028,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...