ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Birks Group Inc. Common Stock (NY:BGI)

1.091 +0.011 (+1.05%)
Official Closing Price Updated: 6:30 PM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 1.070 1.100 1.068 1.091 8,133 +0.01(+1.05%)
Dec 03, 2025 1.050 1.105 1.050 1.080 48,480 +0.00(+0.00%)
Dec 02, 2025 1.101 1.101 0.9999 1.080 76,568 +0.00(+0.00%)
Dec 01, 2025 1.120 1.125 1.080 1.080 33,917 -0.05(-4.18%)
Nov 28, 2025 1.120 1.140 1.110 1.127 23,712 -0.00(-0.26%)
Nov 26, 2025 1.080 1.130 1.080 1.130 41,557 +0.05(+4.63%)
Nov 25, 2025 1.110 1.110 1.080 1.080 14,556 -0.01(-0.92%)
Nov 24, 2025 1.080 1.090 1.080 1.090 21,254 -0.01(-0.91%)
Nov 21, 2025 1.080 1.100 1.080 1.100 11,943 +0.02(+1.38%)
Nov 20, 2025 1.130 1.130 1.085 1.085 6,083 -0.01(-0.68%)
Nov 19, 2025 1.110 1.110 1.080 1.092 10,034 -0.01(-0.69%)
Nov 18, 2025 1.080 1.100 1.074 1.100 25,419 +0.01(+0.92%)
Nov 17, 2025 1.100 1.120 1.090 1.090 14,188 -0.01(-1.18%)
Nov 14, 2025 1.100 1.120 1.100 1.103 23,645 -0.03(-2.39%)
Nov 13, 2025 1.130 1.140 1.110 1.130 16,465 +0.02(+1.80%)
Nov 12, 2025 1.070 1.140 1.070 1.110 38,443 +0.02(+1.83%)
Nov 11, 2025 1.070 1.130 1.070 1.090 25,837 -0.03(-2.68%)
Nov 10, 2025 1.090 1.125 1.080 1.120 12,961 +0.03(+3.01%)
Nov 07, 2025 1.090 1.105 1.080 1.087 14,007 -0.00(-0.25%)
Nov 06, 2025 1.110 1.120 1.080 1.090 37,243 -0.04(-3.54%)
Nov 05, 2025 1.110 1.140 1.110 1.130 24,009 -0.01(-0.88%)
Nov 04, 2025 1.110 1.140 1.110 1.140 33,567 +0.01(+0.88%)
Nov 03, 2025 1.140 1.160 1.110 1.130 32,989 +0.01(+0.89%)
Oct 31, 2025 1.130 1.140 1.120 1.120 18,120 +0.00(+0.00%)
Oct 30, 2025 1.170 1.170 1.120 1.120 15,557 -0.04(-3.45%)
Oct 29, 2025 1.200 1.195 1.150 1.160 24,557 -0.02(-1.69%)
Oct 28, 2025 1.230 1.230 1.180 1.180 46,979 -0.02(-1.67%)
Oct 27, 2025 1.170 1.240 1.170 1.200 94,053 +0.01(+0.84%)
Oct 24, 2025 1.150 1.210 1.150 1.190 67,208 +0.05(+4.39%)
Oct 23, 2025 1.180 1.210 1.140 1.140 62,165 -0.04(-3.39%)
Oct 22, 2025 1.160 1.210 1.140 1.180 86,789 +0.00(+0.00%)
Oct 21, 2025 1.140 1.190 1.140 1.180 35,405 +0.02(+1.72%)
Oct 20, 2025 1.130 1.185 1.130 1.160 55,733 +0.01(+0.87%)
Oct 17, 2025 1.180 1.200 1.150 1.150 91,023 -0.03(-2.54%)
Oct 16, 2025 1.110 1.180 1.090 1.180 58,304 +0.07(+6.31%)
Oct 15, 2025 1.100 1.141 1.100 1.110 50,359 -0.02(-1.77%)
Oct 14, 2025 1.060 1.150 1.060 1.130 73,928 +0.05(+5.12%)
Oct 13, 2025 1.140 1.155 1.070 1.075 31,992 -0.05(-4.02%)
Oct 10, 2025 1.130 1.180 1.120 1.120 117,761 -0.04(-3.45%)
Oct 09, 2025 1.110 1.190 1.080 1.160 79,211 +0.05(+4.50%)
Oct 08, 2025 1.170 1.170 1.100 1.110 71,984 -0.04(-3.48%)
Oct 07, 2025 1.190 1.190 1.140 1.150 66,785 -0.04(-3.36%)
Oct 06, 2025 1.150 1.220 1.110 1.190 66,525 +0.00(+0.00%)
Oct 03, 2025 1.210 1.230 0.9991 1.190 278,569 +0.05(+4.39%)
Oct 02, 2025 1.170 1.185 1.140 1.140 66,730 -0.04(-3.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.