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
)
2.940
+0.090 (+3.16%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 26, 2021
1.830
2.380
1.650
2.160
1,303,800
+0.33(+18.03%)
Feb 25, 2021
2.020
2.170
1.800
1.830
1,011,884
-0.17(-8.50%)
Feb 24, 2021
1.960
2.140
1.900
2.000
736,783
+0.06(+3.09%)
Feb 23, 2021
2.170
2.210
1.700
1.940
2,948,133
-0.65(-25.10%)
Feb 22, 2021
2.800
3.110
2.520
2.590
1,812,890
-0.80(-23.60%)
Feb 19, 2021
2.250
3.400
2.250
3.390
6,216,300
+0.95(+38.93%)
Feb 18, 2021
2.440
2.630
2.370
2.440
562,568
-0.20(-7.58%)
Feb 17, 2021
2.110
2.720
2.110
2.640
997,640
+0.07(+2.72%)
Feb 16, 2021
2.440
2.770
2.440
2.570
776,373
-0.16(-5.86%)
Feb 12, 2021
2.160
2.860
2.110
2.730
2,710,500
+0.57(+26.39%)
Feb 11, 2021
2.560
2.700
2.120
2.160
764,722
-0.37(-14.62%)
Feb 10, 2021
2.320
3.700
2.030
2.530
5,669,180
+0.22(+9.52%)
Feb 09, 2021
1.890
2.330
1.780
2.310
1,079,177
+0.39(+20.31%)
Feb 08, 2021
1.900
1.990
1.770
1.920
763,720
+0.06(+3.23%)
Feb 05, 2021
1.550
1.900
1.470
1.860
1,579,900
+0.41(+28.28%)
Feb 04, 2021
1.420
1.500
1.370
1.450
507,670
+0.09(+6.62%)
Feb 03, 2021
1.340
1.450
1.330
1.360
460,451
+0.04(+3.03%)
Feb 02, 2021
1.360
1.380
1.290
1.320
324,009
-0.03(-2.22%)
Feb 01, 2021
1.390
1.390
1.250
1.350
700,311
+0.11(+8.87%)
Jan 29, 2021
1.420
1.420
1.200
1.240
828,800
+0.01(+0.81%)
Jan 28, 2021
1.330
1.410
1.210
1.230
587,328
-0.07(-5.38%)
Jan 27, 2021
1.300
1.440
1.250
1.300
1,244,811
-0.18(-12.16%)
Jan 26, 2021
1.500
1.630
1.390
1.480
1,632,158
+0.12(+8.82%)
Jan 25, 2021
1.280
1.450
1.210
1.360
1,040,471
+0.06(+4.62%)
Jan 22, 2021
1.250
1.330
1.150
1.300
841,700
+0.01(+0.78%)
Jan 21, 2021
1.160
1.600
1.140
1.290
4,035,267
+0.17(+15.18%)
Jan 20, 2021
1.100
1.150
1.070
1.120
252,351
+0.03(+2.75%)
Jan 19, 2021
1.080
1.110
1.070
1.090
287,427
-0.05(-4.39%)
Jan 15, 2021
1.110
1.160
1.050
1.140
517,100
-0.07(-5.79%)
Jan 14, 2021
1.230
1.320
1.190
1.210
920,175
-0.01(-0.82%)
Jan 13, 2021
1.260
1.260
1.167
1.220
441,912
-0.03(-2.40%)
Jan 12, 2021
1.140
1.260
1.130
1.250
1,048,938
-0.01(-0.79%)
Jan 11, 2021
1.010
1.270
0.9600
1.260
2,477,108
+0.08(+6.78%)
Jan 08, 2021
0.9400
1.500
0.8800
1.180
16,846,400
+0.31(+35.63%)
Jan 07, 2021
0.8900
0.9000
0.8700
0.8700
159,627
-0.01(-1.14%)
Jan 06, 2021
0.9100
0.9300
0.8600
0.8800
368,006
-0.03(-3.19%)
Jan 05, 2021
0.8300
0.9913
0.8300
0.9090
1,970,076
+0.07(+8.80%)
Jan 04, 2021
0.8599
0.9400
0.8200
0.8355
1,312,388
-0.02(-2.62%)
Dec 31, 2020
0.8580
0.8580
0.8580
900,513
+0.00(+0.23%)
Dec 30, 2020
0.8600
0.9288
0.8100
0.8560
900,513
-0.04(-4.89%)
Dec 29, 2020
0.8020
1.090
0.8020
0.9000
5,404,127
+0.10(+11.82%)
Dec 28, 2020
0.8200
0.8200
0.8000
0.8049
128,648
-0.01(-0.69%)
Dec 24, 2020
0.8100
0.8324
0.8100
0.8105
90,400
-0.02(-2.82%)
Dec 23, 2020
0.8288
0.8398
0.8000
0.8340
249,951
+0.01(+0.63%)
Dec 22, 2020
0.8216
0.8500
0.8166
0.8288
400,275
-0.01(-1.33%)
Dec 21, 2020
0.8139
0.8400
0.8100
0.8400
123,438
+0.01(+0.73%)
Dec 18, 2020
0.8690
0.8690
0.8300
0.8339
176,400
-0.04(-4.04%)
Dec 17, 2020
0.8580
0.8900
0.8575
0.8690
201,662
-0.00(-0.11%)
Dec 16, 2020
0.9100
0.9200
0.8600
0.8700
177,225
+0.00(+0.00%)
Dec 15, 2020
0.8600
0.9000
0.8500
0.8700
229,323
-0.03(-3.33%)
Dec 14, 2020
0.9200
0.9300
0.8200
0.9000
609,066
+0.01(+1.11%)
Dec 11, 2020
0.9000
0.9600
0.8646
0.8901
1,834,300
+0.00(+0.21%)
Dec 10, 2020
0.8685
0.9291
0.8517
0.8882
191,115
+0.01(+0.93%)
Dec 09, 2020
0.8400
0.8900
0.8400
0.8800
198,523
+0.02(+2.33%)
Dec 08, 2020
0.8800
0.9000
0.8500
0.8600
132,492
-0.02(-2.78%)
Dec 07, 2020
0.8571
0.9299
0.8300
0.8846
264,824
+0.03(+3.41%)
Dec 04, 2020
0.8300
0.8800
0.8130
0.8554
133,800
+0.01(+0.72%)
Dec 03, 2020
0.8041
0.8700
0.8041
0.8493
152,434
+0.03(+3.57%)
Dec 02, 2020
0.8900
0.8900
0.7800
0.8200
560,041
-0.05(-5.43%)
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
.