Skip to main content
Birks Group Inc. (BGI)
NYSEAMERICAN: BGI · Real-Time Price · USD
1.080
-0.011 (-1.01%)
Dec 5, 2025, 4:00 PM EST - Market closed

Birks Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.081.101.081.081.08-1.01%7,027
Dec 4, 20251.071.101.071.091.091.02%8,125
Dec 3, 20251.051.111.051.081.08-48,480
Dec 2, 20251.101.101.001.081.08-76,568
Dec 1, 20251.121.131.081.081.08-4.17%33,917
Nov 28, 20251.121.141.111.131.13-0.27%23,712
Nov 26, 20251.081.131.081.131.134.63%41,500
Nov 25, 20251.111.111.081.081.08-0.92%14,480
Nov 24, 20251.081.091.081.091.09-0.91%21,254
Nov 21, 20251.081.101.081.101.101.38%11,943
Nov 20, 20251.131.131.091.091.09-0.64%6,083
Nov 19, 20251.111.111.081.091.09-0.73%13,108
Nov 18, 20251.081.101.071.101.100.92%25,419
Nov 17, 20251.101.121.091.091.09-1.18%14,188
Nov 14, 20251.101.121.101.101.10-2.39%23,645
Nov 13, 20251.131.141.111.131.131.80%16,705
Nov 12, 20251.071.141.071.111.111.83%38,910
Nov 11, 20251.071.131.071.091.09-2.68%26,197
Nov 10, 20251.091.131.081.121.123.04%12,962
Nov 7, 20251.091.111.081.091.09-0.28%14,007
Nov 6, 20251.111.121.081.091.09-3.54%37,243
Nov 5, 20251.111.141.111.131.13-0.88%24,009
Nov 4, 20251.111.141.111.141.140.88%33,980
Nov 3, 20251.141.161.111.131.130.89%35,895
Oct 31, 20251.131.141.121.121.12-18,120
Oct 30, 20251.171.171.121.121.12-3.45%15,557
Oct 29, 20251.201.201.151.161.16-1.69%24,557
Oct 28, 20251.231.231.181.181.18-1.67%47,024
Oct 27, 20251.171.241.171.201.200.84%94,053
Oct 24, 20251.151.211.151.191.194.39%67,208
Oct 23, 20251.181.211.141.141.14-3.39%62,340
Oct 22, 20251.161.211.141.181.18-86,789
Oct 21, 20251.141.191.141.181.181.72%35,405
Oct 20, 20251.131.191.131.161.160.87%55,733
Oct 17, 20251.181.201.151.151.15-2.54%91,023
Oct 16, 20251.111.181.091.181.186.31%58,324
Oct 15, 20251.101.141.101.111.11-1.77%50,440
Oct 14, 20251.061.151.061.131.135.12%74,093
Oct 13, 20251.141.161.071.081.08-4.02%31,992
Oct 10, 20251.131.181.121.121.12-3.45%117,761
Oct 9, 20251.111.191.081.161.164.50%79,312
Oct 8, 20251.171.171.101.111.11-3.48%72,084
Oct 7, 20251.191.191.141.151.15-3.36%66,785
Oct 6, 20251.151.221.111.191.19-66,525
Oct 3, 20251.211.231.001.191.194.39%278,569
Oct 2, 20251.171.191.141.141.14-3.39%67,266
Oct 1, 20251.141.241.141.181.187.27%115,525
Sep 30, 20251.141.161.101.101.10-5.17%37,482
Sep 29, 20251.131.181.131.161.16-62,563
Sep 26, 20251.141.191.111.161.161.75%87,678
Sep 25, 20251.141.401.061.141.14-874,995
Sep 24, 20251.171.201.081.141.14-2.56%213,715
Sep 23, 20251.191.211.161.171.17-77,304
Sep 22, 20251.221.241.111.171.17-5.65%314,258
Sep 19, 20251.211.401.211.241.24-0.80%647,508
Sep 18, 20251.271.411.201.251.25-2.34%1,016,664
Sep 17, 20251.281.441.161.281.28-3.03%1,286,595
Sep 16, 20251.481.571.191.321.3255.44%49,016,857
Sep 15, 20250.860.870.820.850.851.34%12,193,117
Sep 12, 20250.760.860.760.840.845.65%72,149
Sep 11, 20250.790.800.760.790.792.52%29,020
Sep 10, 20250.770.840.770.770.77-4.01%84,481
Sep 9, 20250.870.920.780.810.81-4.16%111,858
Sep 8, 20250.900.970.830.840.84-2.10%296,047
Sep 5, 20250.840.860.810.860.863.51%259,039
Sep 4, 20250.810.830.810.830.832.20%25,329
Sep 3, 20250.810.820.800.810.810.09%13,356
Sep 2, 20250.830.830.750.810.81-0.82%110,698
Aug 29, 20250.810.860.750.820.821.21%300,052
Aug 28, 20250.741.070.720.810.8111.86%2,004,840
Aug 27, 20250.660.740.660.720.726.88%99,233
Aug 26, 20250.690.710.660.680.68-0.53%29,135
Aug 25, 20250.700.700.660.680.680.68%16,338
Aug 22, 20250.670.710.640.680.68-0.75%69,489
Aug 21, 20250.710.730.650.680.68-4.21%92,537
Aug 20, 20250.740.740.670.710.71-1.40%26,440
Aug 19, 20250.730.740.690.720.721.71%26,777
Aug 18, 20250.710.730.660.710.712.61%67,488
Aug 15, 20250.710.760.680.690.69-1.29%128,229
Aug 14, 20250.670.720.640.700.704.92%137,842
Aug 13, 20250.670.670.630.670.67-0.54%94,681
Aug 12, 20250.650.680.620.670.679.28%102,022
Aug 11, 20250.620.650.560.610.61-2.95%163,400
Aug 8, 20250.630.670.630.630.63-1.03%253,969
Aug 7, 20250.720.750.630.640.64-8.87%432,105
Aug 6, 20250.690.780.660.700.701.48%1,133,583
Aug 5, 20250.710.710.650.690.691.19%110,344
Aug 4, 20250.710.710.650.680.680.28%46,996
Aug 1, 20250.720.720.680.680.68-5.56%39,270
Jul 31, 20250.750.760.710.720.72-6.32%79,322
Jul 30, 20250.800.800.740.770.77-3.91%69,019
Jul 29, 20250.810.850.770.800.80-2.50%58,453
Jul 28, 20250.850.910.790.820.82-6.76%102,374
Jul 25, 20250.900.950.830.880.88-3.31%70,339
Jul 24, 20250.910.950.870.910.911.08%119,321
Jul 23, 20250.880.960.860.900.902.90%166,696
Jul 22, 20250.850.880.820.870.870.84%62,930
Jul 21, 20250.850.870.830.870.871.77%75,419
Jul 18, 20250.860.870.840.850.851.88%92,421
Jul 17, 20250.840.870.820.840.84-0.45%83,797