Birks Group Inc. Common Stock (BGI)
0.9825
-0.0474 (-4.60%)
NYSE · Last Trade: Apr 7th, 6:27 PM EDT
Historical Prices For Birks Group Inc. Common Stock (BGI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.22 | 1.25 | 1.00 | 1.03 | 170,909 | 1.03 |
| 4/03/2025 | 1.25 | 1.31 | 1.15 | 1.17 | 144,970 | 1.17 |
| 4/02/2025 | 1.21 | 1.36 | 1.15 | 1.29 | 359,698 | 1.29 |
| 4/01/2025 | 1.16 | 1.20 | 1.15 | 1.18 | 40,256 | 1.18 |
| 3/31/2025 | 1.14 | 1.19 | 1.14 | 1.15 | 56,771 | 1.15 |
| 3/28/2025 | 1.23 | 1.24 | 1.14 | 1.16 | 78,541 | 1.16 |
| 3/27/2025 | 1.18 | 1.23 | 1.18 | 1.22 | 67,623 | 1.22 |
| 3/26/2025 | 1.21 | 1.21 | 1.13 | 1.19 | 19,415 | 1.19 |
| 3/25/2025 | 1.11 | 1.20 | 1.11 | 1.20 | 97,185 | 1.20 |
| 3/24/2025 | 1.14 | 1.19 | 1.03 | 1.13 | 53,067 | 1.13 |
| 3/21/2025 | 1.15 | 1.19 | 1.14 | 1.14 | 20,260 | 1.14 |
| 3/20/2025 | 1.23 | 1.23 | 1.14 | 1.16 | 14,686 | 1.16 |
| 3/19/2025 | 1.21 | 1.24 | 1.13 | 1.17 | 63,273 | 1.17 |
| 3/18/2025 | 1.23 | 1.24 | 1.16 | 1.23 | 41,053 | 1.23 |
| 3/17/2025 | 1.14 | 1.25 | 1.14 | 1.16 | 64,256 | 1.16 |
| 3/14/2025 | 1.14 | 1.16 | 1.12 | 1.15 | 41,446 | 1.15 |
| 3/13/2025 | 1.11 | 1.19 | 1.10 | 1.16 | 26,853 | 1.16 |
| 3/12/2025 | 1.20 | 1.21 | 1.08 | 1.13 | 72,453 | 1.13 |
| 3/11/2025 | 1.14 | 1.20 | 1.13 | 1.14 | 97,251 | 1.14 |
| 3/10/2025 | 1.22 | 1.23 | 1.15 | 1.17 | 71,454 | 1.17 |
| 3/07/2025 | 1.21 | 1.29 | 1.18 | 1.22 | 219,719 | 1.22 |
| 3/06/2025 | 1.18 | 1.34 | 1.15 | 1.23 | 259,874 | 1.23 |
| 3/05/2025 | 0.93 | 1.19 | 0.93 | 1.16 | 240,519 | 1.16 |
| 3/04/2025 | 1.06 | 1.08 | 0.94 | 1.00 | 169,685 | 1.00 |
| 3/03/2025 | 1.11 | 1.17 | 1.05 | 1.06 | 232,441 | 1.06 |
| 2/28/2025 | 1.19 | 1.27 | 1.10 | 1.18 | 210,024 | 1.18 |
| 2/27/2025 | 1.17 | 1.22 | 1.09 | 1.17 | 146,153 | 1.17 |
| 2/26/2025 | 1.17 | 1.20 | 1.06 | 1.19 | 125,461 | 1.19 |
| 2/25/2025 | 1.13 | 1.19 | 1.13 | 1.18 | 64,108 | 1.18 |
| 2/24/2025 | 1.18 | 1.24 | 1.11 | 1.20 | 78,871 | 1.20 |
| 2/21/2025 | 1.18 | 1.23 | 1.14 | 1.18 | 104,574 | 1.18 |
| 2/20/2025 | 1.15 | 1.17 | 1.11 | 1.17 | 116,871 | 1.17 |
| 2/19/2025 | 1.19 | 1.22 | 1.14 | 1.18 | 227,722 | 1.18 |
| 2/18/2025 | 1.30 | 1.31 | 1.15 | 1.18 | 227,455 | 1.18 |
| 2/14/2025 | 1.14 | 1.30 | 1.14 | 1.21 | 741,320 | 1.21 |
| 2/13/2025 | 1.09 | 1.22 | 1.07 | 1.10 | 210,059 | 1.10 |
| 2/12/2025 | 1.15 | 1.18 | 1.03 | 1.07 | 476,380 | 1.07 |
| 2/11/2025 | 1.20 | 1.23 | 1.11 | 1.18 | 376,089 | 1.18 |
| 2/10/2025 | 1.52 | 1.54 | 1.25 | 1.30 | 767,061 | 1.30 |
| 2/07/2025 | 1.41 | 1.42 | 1.34 | 1.36 | 395,361 | 1.36 |
| 2/06/2025 | 1.44 | 1.48 | 1.37 | 1.39 | 346,385 | 1.39 |
| 2/05/2025 | 1.49 | 1.49 | 1.32 | 1.42 | 363,765 | 1.42 |
| 2/04/2025 | 1.69 | 1.70 | 1.45 | 1.46 | 458,709 | 1.46 |
| 2/03/2025 | 1.76 | 1.80 | 1.58 | 1.68 | 904,778 | 1.68 |
| 1/31/2025 | 1.70 | 1.85 | 1.70 | 1.77 | 728,885 | 1.77 |
| 1/30/2025 | 1.69 | 1.78 | 1.60 | 1.69 | 305,705 | 1.69 |
| 1/29/2025 | 1.85 | 1.86 | 1.64 | 1.69 | 593,939 | 1.69 |
| 1/28/2025 | 1.65 | 2.03 | 1.60 | 1.86 | 963,711 | 1.86 |
| 1/27/2025 | 1.45 | 1.92 | 1.45 | 1.64 | 236,157 | 1.64 |
| 1/24/2025 | 1.47 | 1.50 | 1.42 | 1.50 | 29,685 | 1.50 |
| 1/23/2025 | 1.50 | 1.50 | 1.46 | 1.48 | 6,495 | 1.48 |
| 1/22/2025 | 1.50 | 1.50 | 1.41 | 1.50 | 1,503 | 1.50 |
| 1/21/2025 | 1.39 | 1.50 | 1.39 | 1.46 | 17,325 | 1.46 |
| 1/17/2025 | 1.48 | 1.49 | 1.42 | 1.47 | 18,181 | 1.47 |
| 1/16/2025 | 1.50 | 1.52 | 1.44 | 1.45 | 2,595 | 1.45 |
| 1/14/2025 | 1.46 | 0.00 | 1.50 | 1.50 | 132 | 1.50 |
| 1/13/2025 | 1.46 | 1.49 | 1.45 | 1.46 | 6,088 | 1.46 |
| 1/10/2025 | 1.46 | 1.51 | 1.46 | 1.50 | 3,174 | 1.50 |
| 1/08/2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1,266 | 1.50 |