Birks Group Inc. (BGI)
1.08
-0.10 (-8.47%)
At close: Mar 03, 2025, 3:59 PM
1.10
1.78%
After-hours: Mar 03, 2025, 05:44 PM EST
BGI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.11 | 1.17 | 1.05 | 1.06 | -0.12 | -10.17% | 220,031 |
| Feb 28, 2025 | 1.19 | 1.27 | 1.10 | 1.18 | 0.01 | 0.85% | 210,024 |
| Feb 27, 2025 | 1.17 | 1.22 | 1.09 | 1.17 | -0.02 | -1.68% | 146,253 |
| Feb 26, 2025 | 1.17 | 1.20 | 1.06 | 1.19 | 0.01 | 0.85% | 125,661 |
| Feb 25, 2025 | 1.13 | 1.19 | 1.13 | 1.18 | -0.02 | -1.67% | 64,360 |
| Feb 24, 2025 | 1.18 | 1.24 | 1.11 | 1.20 | 0.02 | 1.69% | 80,400 |
| Feb 21, 2025 | 1.18 | 1.23 | 1.14 | 1.18 | 0.01 | 0.85% | 104,600 |
| Feb 20, 2025 | 1.15 | 1.17 | 1.11 | 1.17 | -0.01 | -0.85% | 125,600 |
| Feb 19, 2025 | 1.19 | 1.22 | 1.14 | 1.18 | 0.00 | 0.00% | 230,100 |
| Feb 18, 2025 | 1.30 | 1.31 | 1.15 | 1.18 | -0.03 | -2.48% | 227,500 |
| Feb 14, 2025 | 1.14 | 1.30 | 1.14 | 1.21 | 0.11 | 10.00% | 741,320 |
| Feb 13, 2025 | 1.09 | 1.22 | 1.07 | 1.10 | 0.03 | 2.80% | 224,600 |
| Feb 12, 2025 | 1.15 | 1.18 | 1.03 | 1.07 | -0.11 | -9.32% | 537,309 |
| Feb 11, 2025 | 1.20 | 1.23 | 1.11 | 1.18 | -0.12 | -9.23% | 377,241 |
| Feb 10, 2025 | 1.52 | 1.54 | 1.25 | 1.30 | -0.07 | -5.11% | 782,809 |
| Feb 7, 2025 | 1.41 | 1.42 | 1.34 | 1.37 | -0.02 | -1.44% | 395,400 |
| Feb 6, 2025 | 1.44 | 1.48 | 1.37 | 1.39 | -0.03 | -2.11% | 347,500 |
| Feb 5, 2025 | 1.49 | 1.49 | 1.32 | 1.42 | -0.04 | -2.74% | 369,400 |
| Feb 4, 2025 | 1.69 | 1.70 | 1.45 | 1.46 | -0.22 | -13.10% | 472,607 |
| Feb 3, 2025 | 1.76 | 1.80 | 1.58 | 1.68 | -0.09 | -5.08% | 1,013,440 |
| Jan 31, 2025 | 1.70 | 1.85 | 1.70 | 1.77 | 0.08 | 4.73% | 728,900 |
| Jan 30, 2025 | 1.69 | 1.78 | 1.60 | 1.69 | 0.00 | 0.00% | 337,600 |
| Jan 29, 2025 | 1.85 | 1.86 | 1.64 | 1.69 | -0.17 | -9.14% | 665,100 |
| Jan 28, 2025 | 1.65 | 2.03 | 1.60 | 1.86 | 0.22 | 13.41% | 1,091,248 |
| Jan 27, 2025 | 1.45 | 1.92 | 1.45 | 1.64 | 0.14 | 9.33% | 238,646 |
| Jan 24, 2025 | 1.47 | 1.50 | 1.42 | 1.50 | 0.02 | 1.35% | 21,600 |
| Jan 23, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | -0.02 | -1.33% | 6,500 |
| Jan 22, 2025 | 1.50 | 1.50 | 1.41 | 1.50 | 0.04 | 2.74% | 1,503 |
| Jan 21, 2025 | 1.39 | 1.50 | 1.39 | 1.46 | -0.01 | -0.68% | 17,325 |
| Jan 17, 2025 | 1.48 | 1.49 | 1.42 | 1.47 | 0.02 | 1.38% | 18,200 |
| Jan 16, 2025 | 1.50 | 1.52 | 1.44 | 1.45 | -0.05 | -3.33% | 2,600 |
| Jan 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Jan 14, 2025 | 1.47 | 1.51 | 1.46 | 1.50 | 0.04 | 2.74% | 3,400 |
| Jan 13, 2025 | 1.46 | 1.49 | 1.45 | 1.46 | -0.04 | -2.67% | 6,100 |
| Jan 10, 2025 | 1.46 | 1.51 | 1.46 | 1.50 | 0.00 | 0.00% | 3,200 |
| Jan 8, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | -0.04 | -2.60% | 1,300 |
| Jan 7, 2025 | 1.53 | 1.54 | 1.49 | 1.54 | 0.00 | 0.00% | 2,632 |
| Jan 6, 2025 | 1.54 | 1.55 | 1.50 | 1.54 | 0.00 | 0.00% | 11,449 |
| Jan 3, 2025 | 1.56 | 1.59 | 1.52 | 1.54 | -0.06 | -3.75% | 8,169 |
| Jan 2, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | -0.01 | -0.62% | 5,405 |
| Dec 31, 2024 | 1.53 | 1.62 | 1.53 | 1.61 | 0.06 | 3.87% | 7,844 |
| Dec 30, 2024 | 1.56 | 1.67 | 1.55 | 1.55 | -0.05 | -3.13% | 10,502 |
| Dec 27, 2024 | 1.55 | 1.64 | 1.55 | 1.60 | 0.00 | 0.00% | 13,421 |
| Dec 26, 2024 | 1.60 | 1.64 | 1.54 | 1.60 | -0.01 | -0.62% | 6,700 |
| Dec 24, 2024 | 1.65 | 1.65 | 1.60 | 1.61 | 0.01 | 0.63% | 3,500 |
| Dec 23, 2024 | 1.55 | 1.60 | 1.55 | 1.60 | 0.00 | 0.00% | 800 |
| Dec 20, 2024 | 1.61 | 1.61 | 1.58 | 1.60 | -0.01 | -0.62% | 8,100 |
| Dec 19, 2024 | 1.62 | 1.62 | 1.61 | 1.61 | -0.01 | -0.62% | 500 |
| Dec 18, 2024 | 1.63 | 1.67 | 1.58 | 1.62 | -0.02 | -1.22% | 9,541 |
| Dec 17, 2024 | 1.64 | 1.64 | 1.61 | 1.64 | -0.02 | -1.20% | 1,700 |