Birks Group Inc. (BGI)
AMEX: BGI
· Real-Time Price · USD
1.18
0.04 (3.51%)
At close: Sep 26, 2025, 3:59 PM
1.12
-5.08%
After-hours: Sep 26, 2025, 07:56 PM EDT
BGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.14 | 1.19 | 1.11 | 1.16 | 1.16 | 1.75% | 86,277 |
| Sep 25, 2025 | 1.14 | 1.40 | 1.06 | 1.14 | 1.14 | 0.00% | 875,000 |
| Sep 24, 2025 | 1.17 | 1.20 | 1.08 | 1.14 | 1.14 | -2.56% | 213,715 |
| Sep 23, 2025 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | 0.00% | 77,304 |
| Sep 22, 2025 | 1.22 | 1.24 | 1.11 | 1.17 | 1.17 | -5.65% | 314,300 |
| Sep 19, 2025 | 1.21 | 1.40 | 1.21 | 1.24 | 1.24 | -0.80% | 647,508 |
| Sep 18, 2025 | 1.27 | 1.41 | 1.20 | 1.25 | 1.25 | -2.34% | 1,016,700 |
| Sep 17, 2025 | 1.28 | 1.44 | 1.16 | 1.28 | 1.28 | -3.03% | 1,286,600 |
| Sep 16, 2025 | 1.48 | 1.57 | 1.19 | 1.32 | 1.32 | 55.29% | 49,016,900 |
| Sep 15, 2025 | 0.86 | 0.87 | 0.82 | 0.85 | 0.85 | 1.19% | 12,193,117 |
| Sep 12, 2025 | 0.76 | 0.86 | 0.76 | 0.84 | 0.84 | 6.33% | 72,149 |
| Sep 11, 2025 | 0.79 | 0.80 | 0.76 | 0.79 | 0.79 | 2.60% | 29,020 |
| Sep 10, 2025 | 0.77 | 0.84 | 0.77 | 0.77 | 0.77 | -4.94% | 84,500 |
| Sep 9, 2025 | 0.87 | 0.92 | 0.78 | 0.81 | 0.81 | -3.57% | 111,900 |
| Sep 8, 2025 | 0.90 | 0.97 | 0.83 | 0.84 | 0.84 | -2.33% | 296,047 |
| Sep 5, 2025 | 0.84 | 0.86 | 0.81 | 0.86 | 0.86 | 3.61% | 259,039 |
| Sep 4, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 2.47% | 25,329 |
| Sep 3, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | 0.00% | 13,356 |
| Sep 2, 2025 | 0.83 | 0.83 | 0.75 | 0.81 | 0.81 | -1.22% | 110,700 |
| Aug 29, 2025 | 0.81 | 0.86 | 0.75 | 0.82 | 0.82 | 1.23% | 300,100 |