Birks Group Inc. (BGI)
0.90
-0.03 (-3.23%)
At close: Apr 15, 2025, 3:59 PM
0.93
2.87%
After-hours: Apr 15, 2025, 08:00 PM EDT
Birks Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.99 | 0.99 | 0.99 | 0.93 | 0.85 | 0.85 | 0.93 | 0.93 | -3.12% | 54,292 |
| Apr 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.86 | 0.86 | 0.96 | 0.96 | 0.00% | 121,319 |
| Apr 10, 2025 | 1.03 | 1.03 | 1.06 | 1.06 | 0.90 | 0.90 | 0.96 | 0.95 | -8.57% | 92,905 |
| Apr 9, 2025 | 1.04 | 1.04 | 1.05 | 1.05 | 0.90 | 0.90 | 1.05 | 1.05 | 9.38% | 137,743 |
| Apr 8, 2025 | 1.02 | 1.02 | 1.07 | 1.07 | 0.87 | 0.87 | 0.96 | 0.96 | -2.04% | 46,400 |
| Apr 7, 2025 | 1.05 | 1.05 | 1.06 | 1.06 | 0.96 | 0.96 | 0.98 | 0.98 | -4.85% | 55,648 |
| Apr 4, 2025 | 1.22 | 1.22 | 1.25 | 1.25 | 1.00 | 1.00 | 1.03 | 1.03 | -11.97% | 170,909 |
| Apr 3, 2025 | 1.25 | 1.25 | 1.31 | 1.31 | 1.15 | 1.15 | 1.17 | 1.17 | -9.30% | 155,345 |
| Apr 2, 2025 | 1.21 | 1.21 | 1.36 | 1.36 | 1.15 | 1.15 | 1.29 | 1.29 | 9.32% | 361,300 |
| Apr 1, 2025 | 1.16 | 1.16 | 1.20 | 1.20 | 1.15 | 1.15 | 1.18 | 1.18 | 2.61% | 48,407 |
| Mar 31, 2025 | 1.14 | 1.14 | 1.19 | 1.19 | 1.14 | 1.14 | 1.15 | 1.15 | -0.86% | 56,771 |
| Mar 28, 2025 | 1.23 | 1.23 | 1.24 | 1.24 | 1.14 | 1.14 | 1.16 | 1.16 | -4.92% | 78,541 |
| Mar 27, 2025 | 1.18 | 1.18 | 1.23 | 1.23 | 1.18 | 1.18 | 1.22 | 1.22 | 2.52% | 71,007 |
| Mar 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.13 | 1.13 | 1.19 | 1.19 | -0.83% | 19,635 |
| Mar 25, 2025 | 1.11 | 1.11 | 1.20 | 1.20 | 1.11 | 1.11 | 1.20 | 1.20 | 6.19% | 102,736 |
| Mar 24, 2025 | 1.14 | 1.14 | 1.19 | 1.19 | 1.03 | 1.03 | 1.13 | 1.13 | -0.88% | 53,100 |
| Mar 21, 2025 | 1.15 | 1.15 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 20,300 |
| Mar 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.14 | 1.14 | 1.16 | 1.16 | -0.85% | 14,700 |
| Mar 19, 2025 | 1.21 | 1.21 | 1.24 | 1.24 | 1.13 | 1.13 | 1.17 | 1.17 | -4.88% | 63,274 |
| Mar 18, 2025 | 1.23 | 1.23 | 1.24 | 1.24 | 1.16 | 1.16 | 1.23 | 1.23 | 6.03% | 41,100 |
| Mar 17, 2025 | 1.14 | 1.14 | 1.25 | 1.25 | 1.14 | 1.14 | 1.16 | 1.16 | 0.87% | 64,300 |
| Mar 14, 2025 | 1.14 | 1.14 | 1.16 | 1.16 | 1.12 | 1.12 | 1.15 | 1.15 | -0.86% | 41,446 |
| Mar 13, 2025 | 1.11 | 1.11 | 1.19 | 1.19 | 1.10 | 1.10 | 1.16 | 1.16 | 2.65% | 26,900 |
| Mar 12, 2025 | 1.20 | 1.20 | 1.21 | 1.21 | 1.08 | 1.08 | 1.13 | 1.13 | -0.88% | 72,500 |
| Mar 11, 2025 | 1.14 | 1.14 | 1.20 | 1.20 | 1.13 | 1.13 | 1.14 | 1.14 | -2.56% | 97,300 |
| Mar 10, 2025 | 1.22 | 1.22 | 1.23 | 1.23 | 1.15 | 1.15 | 1.17 | 1.17 | -4.10% | 73,300 |
| Mar 7, 2025 | 1.21 | 1.21 | 1.29 | 1.29 | 1.18 | 1.18 | 1.22 | 1.22 | -0.81% | 219,719 |
| Mar 6, 2025 | 1.18 | 1.18 | 1.34 | 1.34 | 1.15 | 1.15 | 1.23 | 1.23 | 6.03% | 261,519 |
| Mar 5, 2025 | 0.93 | 0.93 | 1.19 | 1.19 | 0.93 | 0.93 | 1.16 | 1.16 | 16.00% | 240,692 |
| Mar 4, 2025 | 1.06 | 1.06 | 1.08 | 1.08 | 0.94 | 0.94 | 1.00 | 1.00 | -5.66% | 170,700 |
| Mar 3, 2025 | 1.11 | 1.11 | 1.17 | 1.17 | 1.05 | 1.05 | 1.06 | 1.06 | -10.17% | 232,441 |
| Feb 28, 2025 | 1.19 | 1.19 | 1.27 | 1.27 | 1.10 | 1.10 | 1.18 | 1.18 | 0.85% | 210,024 |
| Feb 27, 2025 | 1.17 | 1.17 | 1.22 | 1.22 | 1.09 | 1.09 | 1.17 | 1.17 | -1.68% | 146,253 |
| Feb 26, 2025 | 1.17 | 1.17 | 1.20 | 1.20 | 1.06 | 1.06 | 1.19 | 1.19 | 0.85% | 125,661 |
| Feb 25, 2025 | 1.13 | 1.13 | 1.19 | 1.19 | 1.13 | 1.13 | 1.18 | 1.18 | -1.67% | 64,360 |
| Feb 24, 2025 | 1.18 | 1.18 | 1.24 | 1.24 | 1.11 | 1.11 | 1.20 | 1.20 | 1.69% | 80,400 |
| Feb 21, 2025 | 1.18 | 1.18 | 1.23 | 1.23 | 1.14 | 1.14 | 1.18 | 1.18 | 0.85% | 104,600 |
| Feb 20, 2025 | 1.15 | 1.15 | 1.17 | 1.17 | 1.11 | 1.11 | 1.17 | 1.17 | -0.85% | 125,600 |
| Feb 19, 2025 | 1.19 | 1.19 | 1.22 | 1.22 | 1.14 | 1.14 | 1.18 | 1.18 | 0.00% | 230,100 |
| Feb 18, 2025 | 1.30 | 1.30 | 1.31 | 1.31 | 1.15 | 1.15 | 1.18 | 1.18 | -2.48% | 227,500 |
| Feb 14, 2025 | 1.14 | 1.14 | 1.30 | 1.30 | 1.14 | 1.14 | 1.21 | 1.21 | 10.00% | 741,320 |
| Feb 13, 2025 | 1.09 | 1.09 | 1.22 | 1.22 | 1.07 | 1.07 | 1.10 | 1.10 | 2.80% | 224,600 |
| Feb 12, 2025 | 1.15 | 1.15 | 1.18 | 1.18 | 1.03 | 1.03 | 1.07 | 1.07 | -9.32% | 537,309 |
| Feb 11, 2025 | 1.20 | 1.20 | 1.23 | 1.23 | 1.11 | 1.11 | 1.18 | 1.18 | -9.23% | 377,241 |
| Feb 10, 2025 | 1.52 | 1.52 | 1.54 | 1.54 | 1.25 | 1.25 | 1.30 | 1.30 | -5.11% | 782,809 |
| Feb 7, 2025 | 1.41 | 1.41 | 1.42 | 1.42 | 1.34 | 1.34 | 1.37 | 1.37 | -1.44% | 395,400 |
| Feb 6, 2025 | 1.44 | 1.44 | 1.48 | 1.48 | 1.37 | 1.37 | 1.39 | 1.39 | -2.11% | 347,500 |
| Feb 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.32 | 1.32 | 1.42 | 1.42 | -2.74% | 369,400 |
| Feb 4, 2025 | 1.69 | 1.69 | 1.70 | 1.70 | 1.45 | 1.45 | 1.46 | 1.46 | -13.10% | 472,607 |
| Feb 3, 2025 | 1.76 | 1.76 | 1.80 | 1.80 | 1.58 | 1.58 | 1.68 | 1.68 | -5.08% | 1,013,440 |