BGI - Birks Group Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20190.95750.99000.95750.99000.9900381
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
Jul 03, 20191.03001.03001.03001.03001.0300-
Jul 02, 20191.03001.03001.03001.03001.0300100
Jul 01, 20191.01001.04001.00001.04001.04002,200
Jun 28, 20191.02001.04001.00001.04001.040023,500
Jun 27, 20190.95001.00000.95000.95000.95002,200
Jun 26, 20190.95000.95000.95000.95000.9500100
Jun 25, 20190.95001.04000.95000.95000.95008,800
Jun 24, 20190.96000.96000.91000.92000.92007,000
Jun 21, 20190.91000.91000.91000.91000.91003,100
Jun 20, 20190.97000.98000.97000.97000.970010,100
Jun 19, 20190.94000.97000.92000.92000.920010,900
Jun 18, 20190.94000.94000.94000.94000.940012,800
Jun 17, 20190.96000.96000.96000.96000.9600200
Jun 14, 20191.01001.06001.01001.04001.040011,200
Jun 13, 20191.01001.01001.01001.01001.0100200
Jun 12, 20190.94000.94000.93000.93000.93001,200
Jun 11, 20190.93000.93000.92000.92000.9200700
Jun 10, 20191.01001.01000.98001.00001.0000800
Jun 07, 20190.96000.97000.95000.97000.970011,200
Jun 06, 20190.95000.95000.95000.95000.9500100
Jun 05, 20190.97000.98000.95000.95000.950010,800
Jun 04, 20190.96000.97000.96000.97000.97001,800
Jun 03, 20190.96000.96000.96000.96000.96003,000
May 31, 20190.96000.99000.96000.99000.990011,000
May 30, 20190.98001.00000.96001.00001.00005,700
May 29, 20190.97001.03000.97001.03001.03003,600
May 28, 20190.96000.97000.96000.97000.97002,700
May 24, 20190.97000.97000.97000.97000.9700300
May 23, 20190.97000.97000.97000.97000.9700400
May 22, 20190.97000.97000.97000.97000.9700200
May 21, 20191.02001.02001.02001.02001.0200500
May 20, 20191.03001.03000.99000.99000.99002,700
May 17, 20190.96000.96000.96000.96000.96002,300
May 16, 20190.97001.05000.97001.04001.04001,700
May 15, 20190.96000.96000.96000.96000.96001,700
May 14, 20190.97001.09000.96000.98000.980025,300
May 13, 20191.05001.20000.97001.14001.1400146,900
May 10, 20190.98000.98000.98000.98000.98001,500
May 09, 20190.97001.04000.97000.97000.97001,800
May 08, 20191.04001.04001.04001.04001.0400100
May 07, 20190.97001.03000.97001.03001.03001,300
May 06, 20191.00001.00001.00001.00001.0000100
May 03, 20190.96001.00000.96001.00001.00002,900
May 02, 20190.97001.02000.97001.02001.02001,200
May 01, 20190.96000.96000.96000.96000.9600300
Apr 30, 20191.06001.06000.97000.97000.97003,400
Apr 29, 20191.06001.06001.02001.02001.0200600
Apr 26, 20190.96001.05000.96001.03001.030015,400
Apr 25, 20190.95000.97000.95000.97000.97003,100
Apr 24, 20190.96000.97000.96000.96000.96003,300
Apr 23, 20190.99000.99000.99000.99000.9900100
Apr 22, 20190.95000.99000.95000.99000.99002,500
Apr 18, 20190.97000.99000.97000.98000.98002,100
Apr 17, 20191.02001.02000.98000.98000.98003,500
Apr 16, 20191.00001.00000.96001.00001.00005,300
Apr 15, 20191.00001.07001.00001.07001.07001,700
Apr 12, 20191.03001.09001.03001.04001.04007,200
Apr 11, 20191.02001.02001.02001.02001.0200300
Apr 10, 20191.05001.08001.03001.06001.060018,200
Apr 09, 20191.05001.05001.05001.05001.0500400
Apr 08, 20191.06001.06001.01001.05001.050012,200
Apr 05, 20191.03001.07001.03001.07001.07001,200
Apr 04, 20191.06001.08001.03001.03001.030011,600
Apr 03, 20191.10001.14001.07001.09001.09002,700
Apr 02, 20191.10001.10001.10001.10001.1000200
Apr 01, 20191.11001.11001.11001.11001.1100200
Mar 29, 20191.11001.11001.06001.11001.1100800
Mar 28, 20191.10001.13001.10001.11001.1100600
Mar 27, 20191.06001.06001.06001.06001.0600100
Mar 26, 20191.06001.06001.06001.06001.0600200
Mar 25, 20191.07001.07001.05001.06001.06002,100
Mar 22, 20191.06001.07001.06001.07001.07006,300
Mar 21, 20191.11001.11001.10001.10001.10002,500
Mar 20, 20191.16001.16001.05001.06001.06007,500
Mar 19, 20191.09001.24001.05001.18001.180036,600
Mar 18, 20191.02001.08001.01001.08001.08008,000
Mar 15, 20191.03001.07000.98001.00001.000012,500
Mar 14, 20191.01001.25000.97001.08001.0800112,000
Mar 13, 20191.00001.22001.00001.03001.0300147,200
Mar 12, 20190.96001.00000.96001.00001.0000900
Mar 11, 20190.96000.96000.96000.96000.9600700
Mar 08, 20191.01001.01001.01001.01001.0100100
Mar 07, 20190.95001.01000.95001.01001.0100900
Mar 06, 20191.00001.00001.00001.00001.0000300
Mar 05, 20191.01001.01001.01001.01001.0100300
Mar 04, 20191.03001.03001.03001.03001.03001,400
Mar 01, 20191.04001.04001.04001.04001.0400100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...