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 (%)
May 28, 2021
3.300
3.380
3.120
3.320
383,772
+0.03(+0.91%)
May 27, 2021
3.000
3.330
2.850
3.290
1,205,391
+0.30(+10.03%)
May 26, 2021
3.150
3.210
2.910
2.990
775,158
-0.15(-4.78%)
May 25, 2021
3.100
3.230
2.950
3.140
538,398
+0.05(+1.62%)
May 24, 2021
2.850
3.140
2.800
3.090
950,940
+0.28(+9.96%)
May 21, 2021
2.630
2.860
2.610
2.810
307,633
+0.18(+6.84%)
May 20, 2021
2.770
2.800
2.620
2.630
147,640
-0.14(-5.05%)
May 19, 2021
2.490
2.770
2.490
2.770
263,470
+0.04(+1.47%)
May 18, 2021
2.750
2.820
2.590
2.730
692,409
-0.07(-2.50%)
May 17, 2021
2.120
2.900
2.120
2.800
1,469,051
+0.45(+19.15%)
May 14, 2021
1.990
2.350
1.990
2.350
824,002
+0.33(+16.34%)
May 13, 2021
1.890
2.100
1.840
2.020
767,137
+0.15(+8.02%)
May 12, 2021
1.750
1.900
1.720
1.870
615,160
+0.00(+0.00%)
May 11, 2021
1.440
2.150
1.400
1.870
4,340,213
+0.39(+26.35%)
May 10, 2021
1.400
1.540
1.380
1.480
715,504
-0.01(-0.67%)
May 07, 2021
1.610
1.800
1.465
1.490
1,306,249
-0.20(-11.83%)
May 06, 2021
1.790
1.817
1.660
1.690
359,696
-0.14(-7.65%)
May 05, 2021
1.930
1.980
1.800
1.830
418,281
-0.03(-1.61%)
May 04, 2021
1.820
1.960
1.800
1.860
537,436
-0.25(-11.85%)
May 03, 2021
2.500
2.550
2.022
2.110
1,761,582
-0.19(-8.26%)
Apr 30, 2021
2.070
2.350
2.050
2.300
1,204,800
+0.20(+9.52%)
Apr 29, 2021
2.190
2.220
2.000
2.100
414,444
-0.09(-4.11%)
Apr 28, 2021
2.130
2.250
2.110
2.190
283,514
+0.01(+0.46%)
Apr 27, 2021
2.240
2.290
2.150
2.180
342,019
-0.20(-8.40%)
Apr 26, 2021
2.550
2.650
2.210
2.380
1,619,095
-0.12(-4.80%)
Apr 23, 2021
1.980
2.650
1.980
2.500
4,807,100
+0.54(+27.55%)
Apr 22, 2021
1.910
2.100
1.900
1.960
553,807
+0.07(+3.64%)
Apr 21, 2021
1.920
2.130
1.880
1.891
337,170
-0.03(-1.51%)
Apr 20, 2021
1.950
1.980
1.900
1.920
270,955
-0.01(-0.52%)
Apr 19, 2021
1.900
1.990
1.900
1.930
278,096
-0.02(-1.03%)
Apr 16, 2021
2.130
2.160
1.950
1.950
193,600
-0.17(-8.02%)
Apr 15, 2021
2.080
2.220
2.060
2.120
295,216
+0.11(+5.47%)
Apr 14, 2021
2.180
2.300
2.010
2.010
283,230
-0.23(-10.27%)
Apr 13, 2021
2.080
2.840
2.080
2.240
2,308,764
+0.09(+4.19%)
Apr 12, 2021
2.200
2.268
2.150
2.150
365,345
-0.18(-7.73%)
Apr 09, 2021
2.440
2.490
2.320
2.330
202,500
-0.19(-7.54%)
Apr 08, 2021
2.520
2.850
2.450
2.520
427,212
+0.01(+0.40%)
Apr 07, 2021
2.620
2.740
2.510
2.510
340,715
-0.29(-10.36%)
Apr 06, 2021
2.820
2.950
2.730
2.800
198,043
-0.12(-4.11%)
Apr 05, 2021
3.160
3.240
2.900
2.920
350,451
-0.32(-9.88%)
Apr 01, 2021
3.380
3.380
3.100
3.240
118,400
-0.10(-2.99%)
Mar 31, 2021
3.410
3.520
3.140
3.340
76,849
+0.07(+2.14%)
Mar 30, 2021
3.330
3.331
3.090
3.270
93,895
-0.07(-2.10%)
Mar 29, 2021
3.510
3.540
3.247
3.340
176,926
-0.28(-7.73%)
Mar 26, 2021
3.640
3.700
3.420
3.620
88,700
+0.04(+1.12%)
Mar 25, 2021
3.200
3.658
3.010
3.580
279,191
-0.01(-0.28%)
Mar 24, 2021
4.110
4.110
3.550
3.590
371,375
-0.53(-12.86%)
Mar 23, 2021
4.140
4.210
3.910
4.120
237,604
-0.11(-2.60%)
Mar 22, 2021
4.480
4.720
4.150
4.230
260,386
-0.21(-4.73%)
Mar 19, 2021
4.120
4.550
4.040
4.440
287,600
+0.35(+8.56%)
Mar 18, 2021
4.470
4.690
4.020
4.090
928,764
-0.44(-9.71%)
Mar 17, 2021
4.480
4.750
4.390
4.530
906,363
+0.09(+2.03%)
Mar 16, 2021
3.920
5.430
3.780
4.440
4,311,496
+0.60(+15.63%)
Mar 15, 2021
4.120
4.170
3.710
3.840
453,732
-0.17(-4.24%)
Mar 12, 2021
4.040
4.280
3.860
4.010
1,648,300
-0.02(-0.50%)
Mar 11, 2021
4.060
4.250
3.870
4.030
690,888
-0.08(-1.95%)
Mar 10, 2021
4.130
4.450
3.800
4.110
2,153,061
+0.01(+0.24%)
Mar 09, 2021
3.750
4.340
3.710
4.100
1,527,960
+0.53(+14.85%)
Mar 08, 2021
3.000
3.630
2.830
3.570
1,655,880
+0.08(+2.29%)
Mar 05, 2021
3.320
3.490
3.050
3.490
2,091,700
+0.33(+10.44%)
Mar 04, 2021
3.000
3.200
2.850
3.160
2,625,045
+0.30(+10.49%)
Mar 03, 2021
2.500
2.900
2.500
2.860
1,339,682
+0.48(+20.17%)
Mar 02, 2021
2.230
2.560
2.230
2.380
382,716
-0.05(-2.06%)
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
.