U.S. Markets open in 8 hrs 6 mins

Birks Group Inc. (BGI)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.8540+0.0338 (+4.12%)
At close: 3:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2020------
Dec 03, 20200.80000.87000.80000.85000.8500152,400
Dec 02, 20200.89000.89000.78000.82000.8200560,500
Dec 01, 20200.88000.96000.85000.87000.8700492,800
Nov 30, 20200.97000.99000.80000.87000.8700676,400
Nov 27, 20201.13001.13000.95000.98000.98001,466,900
Nov 25, 20200.97001.19000.93001.15001.15004,297,800
Nov 24, 20200.86001.16000.84001.07001.07003,424,600
Nov 23, 20200.79000.89000.77000.86000.8600628,900
Nov 20, 20200.74000.80000.74000.79000.7900214,700
Nov 19, 20200.74000.76000.73000.76000.7600111,300
Nov 18, 20200.71000.77000.71000.73000.7300201,100
Nov 17, 20200.72000.72000.70000.72000.720050,600
Nov 16, 20200.73000.73000.70000.72000.720060,900
Nov 13, 20200.71000.78000.71000.73000.7300152,200
Nov 12, 20200.70000.76000.70000.71000.7100488,100
Nov 11, 20200.72000.72000.70000.72000.7200128,600
Nov 10, 20200.71000.77000.69000.72000.7200224,100
Nov 09, 20200.69000.79000.69000.72000.7200552,100
Nov 06, 20200.72000.74000.68000.71000.7100190,900
Nov 05, 20200.73000.74000.71000.73000.730078,500
Nov 04, 20200.71000.76000.70000.73000.730067,400
Nov 03, 20200.70000.72000.68000.70000.7000133,900
Nov 02, 20200.70000.73000.69000.70000.700096,200
Oct 30, 20200.76000.76000.70000.70000.7000240,700
Oct 29, 20200.74000.80000.74000.78000.7800147,500
Oct 28, 20200.78000.78000.73000.74000.7400558,600
Oct 27, 20200.78000.94000.74000.82000.82001,632,400
Oct 26, 20200.83000.84000.77000.77000.7700430,900
Oct 23, 20200.94000.95000.82000.92000.92001,796,400
Oct 22, 20201.22001.33000.92001.07001.070034,382,300
Oct 21, 20200.74000.90000.67000.87000.87004,148,900
Oct 20, 20200.69000.75000.69000.72000.720077,200
Oct 19, 20200.69000.71000.66000.69000.6900180,300
Oct 16, 20200.76000.78000.66000.73000.7300217,200
Oct 15, 20200.81000.82000.72000.79000.7900549,700
Oct 14, 20200.84000.84000.74000.78000.7800356,900
Oct 13, 20200.84000.97000.72000.77000.77003,566,000
Oct 12, 20200.73000.88000.71000.84000.84001,343,100
Oct 09, 20200.69000.74000.66000.74000.7400195,900
Oct 08, 20200.68000.75000.67000.71000.7100156,100
Oct 07, 20200.64000.68000.64000.67000.67005,300
Oct 06, 20200.67000.68000.65000.65000.650023,300
Oct 05, 20200.64000.68000.64000.66000.660015,300
Oct 02, 20200.63000.67000.61000.67000.670022,500
Oct 01, 20200.63000.67000.63000.67000.67009,300
Sep 30, 20200.66000.68000.64000.68000.680026,900
Sep 29, 20200.62000.66000.58000.65000.650057,100
Sep 28, 20200.59000.61000.58000.60000.600049,700
Sep 25, 20200.59000.63000.59000.61000.610016,600
Sep 24, 20200.61000.61000.57000.59000.590064,000
Sep 23, 20200.64000.64000.61000.61000.610026,000
Sep 22, 20200.61000.65000.61000.64000.6400145,900
Sep 21, 20200.61000.66000.61000.63000.630022,400
Sep 18, 20200.60000.63000.60000.62000.620023,900
Sep 17, 20200.66000.68000.60000.63000.630035,900
Sep 16, 20200.69000.71000.65000.67000.670032,600
Sep 15, 20200.63000.69000.62000.69000.690086,200
Sep 14, 20200.64000.64000.62000.64000.640030,800
Sep 11, 20200.60000.64000.60000.62000.62008,800
Sep 10, 20200.60000.64000.60000.61000.610012,100
Sep 09, 20200.64000.66000.60000.62000.620019,500
Sep 08, 20200.65000.67000.63000.63000.630021,700
Sep 04, 20200.69000.70000.63000.65000.650090,500
Sep 03, 20200.71000.71000.66000.70000.7000163,400
Sep 02, 20200.71000.75000.71000.71000.7100118,200
Sep 01, 20200.74000.75000.70000.72000.720088,100
Aug 31, 20200.71000.77000.71000.75000.7500220,400
Aug 28, 20200.71000.78000.71000.71000.7100231,900
Aug 27, 20200.76000.77000.71000.75000.7500269,600
Aug 26, 20200.71000.79000.69000.79000.7900431,200
Aug 25, 20200.70000.71000.67000.71000.710053,900
Aug 24, 20200.72000.73000.65000.70000.7000118,900
Aug 21, 20200.77000.89000.72000.74000.7400631,400
Aug 20, 20200.76000.78000.69000.78000.7800474,400
Aug 19, 20200.78000.82000.75000.77000.7700165,000
Aug 18, 20200.78000.83000.72000.79000.7900669,300
Aug 17, 20200.89000.89000.76000.78000.7800346,600
Aug 14, 20200.91000.99000.75000.89000.89002,162,200
Aug 13, 20200.92001.13000.92000.99000.99002,231,300
Aug 12, 20200.96000.96000.90000.92000.9200152,700
Aug 11, 20200.94000.96000.92000.94000.940070,400
Aug 10, 20200.95000.96000.92000.94000.9400114,400
Aug 07, 20200.93000.97000.93000.94000.940031,500
Aug 06, 20200.95000.99000.93000.95000.950062,400
Aug 05, 20200.91001.03000.91000.96000.9600450,600
Aug 04, 20200.90000.95000.88000.93000.9300132,600
Aug 03, 20200.90000.91000.87000.90000.9000111,400
Jul 31, 20200.90000.95000.90000.91000.910048,000
Jul 30, 20200.91000.95000.90000.90000.900068,500
Jul 29, 20200.90000.96000.90000.96000.9600181,500
Jul 28, 20200.91000.95000.89000.94000.9400320,500
Jul 27, 20200.94001.03000.90000.94000.9400999,600
Jul 24, 20200.91000.96000.91000.96000.960080,900
Jul 23, 20200.98001.00000.93000.94000.9400210,500
Jul 22, 20201.10001.21000.93001.01001.01002,250,300
Jul 21, 20200.95000.98000.93000.96000.960045,500
Jul 20, 20200.99001.01000.93000.97000.9700106,700
Jul 17, 20201.00001.00000.95000.98000.980072,000
Jul 16, 20200.94001.12000.88001.00001.0000309,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...