Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Birks Group Inc (NY: BGI ) 2.270 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 18, 2024 2.280 2.305 2.200 2.270 5,591 +0.02(+0.89%) Oct 17, 2024 2.255 2.255 2.177 2.250 6,422 +0.00(+0.00%) Oct 16, 2024 2.170 2.250 2.170 2.250 4,715 +0.03(+1.35%) Oct 15, 2024 2.192 2.220 2.176 2.220 2,363 +0.05(+2.30%) Oct 14, 2024 2.200 2.220 2.122 2.170 9,746 -0.02(-0.88%) Oct 11, 2024 2.190 2.207 2.140 2.189 3,541 +0.02(+0.89%) Oct 10, 2024 2.110 2.180 2.110 2.170 4,558 +0.01(+0.46%) Oct 09, 2024 2.150 2.200 2.150 2.160 4,340 -0.03(-1.59%) Oct 08, 2024 2.240 2.309 2.140 2.195 7,345 +0.06(+2.70%) Oct 07, 2024 2.200 2.200 2.130 2.137 2,427 -0.04(-1.96%) Oct 04, 2024 2.150 2.180 2.150 2.180 5,695 +0.07(+3.32%) Oct 03, 2024 2.168 2.168 2.110 2.110 3,958 -0.08(-3.43%) Oct 02, 2024 2.200 2.200 2.120 2.185 10,056 -0.00(-0.05%) Oct 01, 2024 2.225 2.225 2.140 2.186 4,617 -0.00(-0.10%) Sep 30, 2024 2.130 2.222 2.130 2.188 6,267 -0.00(-0.08%) Sep 27, 2024 2.140 2.243 2.140 2.190 4,984 -0.01(-0.49%) Sep 26, 2024 2.185 2.203 2.135 2.201 1,436 +0.02(+0.81%) Sep 25, 2024 2.130 2.183 2.130 2.183 595 -0.05(-2.10%) Sep 24, 2024 2.150 2.250 2.130 2.230 5,123 +0.02(+1.13%) Sep 23, 2024 2.190 2.250 2.170 2.205 6,892 -0.00(-0.23%) Sep 20, 2024 2.250 2.280 2.200 2.210 6,915 +0.01(+0.24%) Sep 19, 2024 2.250 2.267 2.100 2.205 27,134 -0.03(-1.13%) Sep 18, 2024 2.230 2.260 2.220 2.230 16,955 -0.06(-2.62%) Sep 17, 2024 2.340 2.380 2.230 2.290 16,016 +0.00(+0.10%) Sep 16, 2024 2.320 2.400 2.250 2.288 10,668 -0.02(-0.90%) Sep 13, 2024 2.360 2.360 2.260 2.308 21,028 -0.00(-0.06%) Sep 12, 2024 2.320 2.445 2.290 2.310 23,147 -0.10(-4.15%) Sep 11, 2024 2.240 2.480 2.240 2.410 16,527 +0.14(+5.99%) Sep 10, 2024 2.580 2.580 2.230 2.274 36,569 -0.18(-7.19%) Sep 09, 2024 2.560 2.575 2.420 2.450 12,624 -0.11(-4.30%) Sep 06, 2024 2.830 2.870 2.520 2.560 26,419 -0.25(-8.90%) Sep 05, 2024 2.750 2.950 2.739 2.810 75,818 +0.02(+0.72%) Sep 04, 2024 2.710 2.809 2.710 2.790 35,941 +0.08(+2.96%) Sep 03, 2024 2.700 2.780 2.624 2.710 34,704 +0.01(+0.37%) Aug 30, 2024 2.700 2.765 2.621 2.700 1,626 +0.03(+0.93%) Aug 29, 2024 2.610 2.690 2.610 2.675 5,020 +0.06(+2.23%) Aug 28, 2024 2.713 2.755 2.565 2.617 28,069 -0.04(-1.63%) Aug 27, 2024 2.679 2.730 2.624 2.660 19,184 -0.01(-0.37%) Aug 26, 2024 2.740 2.740 2.598 2.670 20,006 +0.03(+1.13%) Aug 23, 2024 2.700 2.790 2.630 2.640 48,376 -0.05(-1.86%) Aug 22, 2024 2.610 2.700 2.570 2.690 27,438 +0.02(+0.82%) Aug 21, 2024 2.605 2.668 2.605 2.668 14,698 +0.02(+0.68%) Aug 20, 2024 2.655 2.691 2.605 2.650 14,598 -0.00(-0.19%) Aug 19, 2024 2.805 2.805 2.560 2.655 36,293 -0.07(-2.39%) Aug 16, 2024 2.702 2.746 2.640 2.720 30,722 +0.07(+2.64%) Aug 15, 2024 2.480 2.730 2.480 2.650 43,375 +0.12(+4.74%) Aug 14, 2024 2.470 2.530 2.450 2.530 12,827 +0.03(+1.20%) Aug 13, 2024 2.540 2.570 2.450 2.500 7,356 -0.00(-0.06%) Aug 12, 2024 2.500 2.560 2.460 2.502 7,403 -0.07(-2.66%) Aug 09, 2024 2.429 2.570 2.400 2.570 2,897 +0.10(+4.04%) Aug 08, 2024 2.500 2.570 2.360 2.470 8,007 +0.03(+1.23%) Aug 07, 2024 2.635 2.635 2.280 2.440 36,804 -0.15(-5.62%) Aug 06, 2024 2.510 2.600 2.500 2.585 14,191 +0.03(+1.18%) Aug 05, 2024 2.500 2.630 2.490 2.555 21,736 +0.03(+0.99%) Aug 02, 2024 2.500 2.550 2.450 2.530 7,277 -0.02(-0.78%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.