Skip to main content
Birks Group Inc. (BGI)
NYSEAMERICAN: BGI · Real-Time Price · USD
0.685
+0.002 (0.29%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Birks Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.700.710.650.690.690.29%32,027
Apr 27, 20260.720.720.680.680.68-5.14%21,729
Apr 24, 20260.720.740.700.720.72-2.69%9,301
Apr 23, 20260.720.740.700.740.74-0.28%22,764
Apr 22, 20260.760.770.730.740.74-3.54%11,518
Apr 21, 20260.800.890.720.770.77-3.75%73,707
Apr 20, 20260.840.850.740.800.80-5.99%101,263
Apr 17, 20260.800.890.800.850.854.82%31,555
Apr 16, 20260.830.850.800.810.814.31%37,089
Apr 15, 20260.800.850.770.780.78-4.28%36,366
Apr 14, 20260.720.840.720.810.818.81%82,210
Apr 13, 20260.740.750.700.750.751.98%53,753
Apr 10, 20260.720.760.720.730.73-4.68%16,651
Apr 9, 20260.770.790.730.770.77-1.55%24,133
Apr 8, 20260.760.790.750.780.784.71%12,143
Apr 7, 20260.730.740.730.740.74-1.86%1,616
Apr 6, 20260.700.760.680.760.765.42%18,904
Apr 2, 20260.670.730.670.720.724.35%31,824
Apr 1, 20260.710.750.680.690.690.51%47,894
Mar 31, 20260.700.720.670.690.69-4.98%19,659
Mar 30, 20260.730.730.640.720.723.81%9,644
Mar 27, 20260.690.780.660.700.70-5.95%57,248
Mar 26, 20260.760.780.700.740.74-0.67%47,508
Mar 25, 20260.750.800.740.750.750.11%7,417
Mar 24, 20260.690.780.650.740.749.44%69,635
Mar 23, 20260.690.690.650.680.684.81%18,961
Mar 20, 20260.650.670.620.650.65-3.31%33,930
Mar 19, 20260.680.710.650.670.67-5.47%31,219
Mar 18, 20260.690.730.680.710.712.87%11,050
Mar 17, 20260.660.690.660.690.69-1.41%2,311
Mar 16, 20260.660.700.660.700.701.43%26,198
Mar 13, 20260.680.700.670.690.691.47%27,062
Mar 12, 20260.700.720.680.680.68-2.51%3,912
Mar 11, 20260.760.780.650.700.70-0.41%66,607
Mar 10, 20260.680.750.680.700.70-2.04%9,843
Mar 9, 20260.700.720.680.720.720.73%4,150
Mar 6, 20260.740.740.680.710.71-1.69%14,250
Mar 5, 20260.780.780.670.720.72-3.36%13,342
Mar 4, 20260.720.770.690.750.753.76%13,757
Mar 3, 20260.710.720.700.720.720.93%3,823
Mar 2, 20260.730.770.690.710.71-2.41%36,936
Feb 27, 20260.770.800.730.730.73-5.43%52,492
Feb 26, 20260.770.800.770.770.770.39%11,216
Feb 25, 20260.790.790.770.770.77-0.18%5,677
Feb 24, 20260.770.800.770.770.77-5.93%14,257
Feb 23, 20260.890.890.770.820.82-2.38%15,050
Feb 20, 20260.790.890.790.840.848.29%81,168
Feb 19, 20260.800.830.770.780.78-7.64%25,715
Feb 18, 20260.850.850.790.840.841.95%2,692
Feb 17, 20260.810.820.790.820.821.70%5,486
Feb 13, 20260.810.810.810.810.81-1.22%1,794
Feb 12, 20260.810.830.780.820.82-2.38%18,083
Feb 11, 20260.790.870.760.840.846.33%56,212
Feb 10, 20260.840.840.790.790.79-6.13%39,269
Feb 9, 20260.870.890.820.840.84-6.49%32,200
Feb 6, 20260.890.940.870.900.90-3.23%15,391
Feb 5, 20260.940.980.880.930.93-5.10%9,998
Feb 4, 20260.980.980.950.980.986.52%6,447
Feb 3, 20260.940.970.920.920.92-6.76%8,703
Feb 2, 20261.031.040.950.990.99-2.31%28,247
Jan 30, 20260.891.100.891.011.0116.08%245,364
Jan 29, 20260.850.920.850.870.871.16%22,089
Jan 28, 20260.900.900.860.860.86-4.43%68,273
Jan 27, 20260.940.940.890.900.90-1.64%31,154
Jan 26, 20260.910.940.900.920.92-3.37%17,018
Jan 23, 20260.950.980.900.950.952.57%40,790
Jan 22, 20260.960.960.910.920.92-1.07%16,370
Jan 21, 20260.940.960.920.930.93-0.06%16,480
Jan 20, 20261.021.020.930.930.93-9.34%20,390
Jan 16, 20261.031.061.011.031.03-3.74%17,992
Jan 15, 20260.881.120.881.071.0717.04%208,319
Jan 14, 20260.960.960.870.910.910.15%29,296
Jan 13, 20260.870.920.870.910.913.74%33,664
Jan 12, 20260.880.910.850.880.88-1.13%117,639
Jan 9, 20260.900.900.880.890.89-1.57%36,969
Jan 8, 20260.910.910.900.900.900.47%8,170
Jan 7, 20260.910.930.900.900.90-2.31%42,500
Jan 6, 20260.910.950.910.920.921.62%3,350
Jan 5, 20260.930.930.910.910.91-1.42%9,460
Jan 2, 20260.900.930.900.920.922.19%5,009
Dec 31, 20250.910.920.900.900.90-1.70%7,185
Dec 30, 20250.890.930.890.920.921.72%20,595
Dec 29, 20250.900.910.890.900.90-1.23%62,794
Dec 26, 20250.920.920.900.910.91-2.01%14,191
Dec 24, 20250.900.940.900.930.933.33%23,428
Dec 23, 20250.910.940.900.900.90-1.28%77,058
Dec 22, 20250.910.940.910.910.91-2.16%100,235
Dec 19, 20250.950.950.930.930.93-3.74%34,905
Dec 18, 20250.950.980.950.970.97-0.64%28,192
Dec 17, 20251.011.020.970.970.97-4.02%124,292
Dec 16, 20251.061.061.011.021.02-2.40%33,390
Dec 15, 20251.041.061.011.041.040.97%14,400
Dec 12, 20251.051.051.031.031.03-1.90%9,226
Dec 11, 20251.081.091.021.051.05-2.33%15,121
Dec 10, 20251.081.091.021.081.08-1.38%40,292
Dec 9, 20251.091.151.071.091.090.93%103,691
Dec 8, 20251.101.101.071.081.08-22,558
Dec 5, 20251.081.101.081.081.08-1.01%7,287
Dec 4, 20251.071.101.071.091.091.02%8,278
Dec 3, 20251.051.111.051.081.08-48,480