BGI - Birks Group Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20190.97400.97400.97400.97400.9740213
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
Feb 28, 20191.04001.04001.04001.04001.0400300
Feb 27, 20191.09001.09001.05001.05001.0500900
Feb 26, 20191.10001.10001.10001.10001.1000100
Feb 25, 20191.12001.12001.10001.10001.1000500
Feb 22, 20191.07001.07001.00001.00001.00002,000
Feb 21, 20191.06001.06001.06001.06001.0600100
Feb 20, 20191.06001.06001.06001.06001.0600100
Feb 19, 20191.06001.06001.06001.06001.0600100
Feb 15, 20191.06001.06001.06001.06001.0600100
Feb 14, 20191.06001.06001.05001.06001.06004,000
Feb 13, 20190.98001.08000.92001.07001.07009,800
Feb 12, 20190.92001.19000.92000.95000.950040,500
Feb 11, 20190.94000.94000.94000.94000.9400100
Feb 08, 20190.93000.94000.92000.94000.94001,400
Feb 07, 20190.94000.94000.92000.92000.92002,000
Feb 06, 20190.93000.93000.93000.93000.93001,800
Feb 05, 20190.95000.95000.93000.93000.9300500
Feb 04, 20190.95000.95000.95000.95000.95003,000
Feb 01, 20190.94000.94000.94000.94000.94005,000
Jan 31, 20190.92000.92000.90000.91000.91001,900
Jan 30, 20190.93000.93000.89000.89000.89001,500
Jan 29, 20190.89000.93000.89000.89000.8900600
Jan 28, 20190.95000.95000.88000.88000.88009,100
Jan 25, 20190.98000.99000.95000.95000.950013,800
Jan 24, 20190.93001.19000.93000.99000.990040,200
Jan 23, 20190.92000.93000.92000.93000.93001,100
Jan 22, 20190.97000.97000.95000.95000.95001,800
Jan 18, 20191.00001.00001.00001.00001.0000300
Jan 17, 20190.97001.01000.95000.95000.950037,300
Jan 16, 20190.95000.96000.95000.96000.96002,700
Jan 15, 20190.96000.96000.95000.96000.96002,500
Jan 14, 20191.01001.01000.95001.00001.00005,900
Jan 11, 20190.99000.99000.99000.99000.9900500
Jan 10, 20190.98001.03000.98000.98000.98007,700
Jan 09, 20190.99000.99000.98000.98000.98002,500
Jan 08, 20190.93000.96000.93000.96000.96001,500
Jan 07, 20190.97000.97000.94000.94000.9400600
Jan 04, 20190.93000.94000.93000.94000.94001,500
Jan 03, 20190.96000.96000.94000.94000.9400900
Jan 02, 20190.97000.97000.97000.97000.97002,800
Dec 31, 20180.81000.95000.77000.95000.95009,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...