Skip to main content
Birks Group Inc. (BGI)
NYSEAMERICAN: BGI · Real-Time Price · USD
0.580
-0.005 (-0.89%)
At close: Jun 26, 2026, 4:00 PM EDT
0.590
+0.010 (1.69%)
After-hours: Jun 26, 2026, 8:00 PM EDT

Birks Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.590.590.560.580.58-0.89%37,803
Jun 25, 20260.550.590.540.590.596.23%59,604
Jun 24, 20260.540.560.540.550.55-1.88%132,950
Jun 23, 20260.550.570.540.560.56-1.52%84,545
Jun 22, 20260.610.610.550.570.57-6.54%71,216
Jun 18, 20260.610.620.570.610.610.59%76,436
Jun 17, 20260.610.610.580.610.614.52%59,911
Jun 16, 20260.640.640.580.580.58-7.94%98,067
Jun 15, 20260.640.670.630.630.63-4.54%24,534
Jun 12, 20260.640.670.600.660.66-2.21%70,158
Jun 11, 20260.620.700.590.680.688.29%115,179
Jun 10, 20260.540.660.540.620.626.22%181,920
Jun 9, 20260.560.590.470.590.59-5.40%894,467
Jun 8, 20260.640.640.610.620.621.08%44,528
Jun 5, 20260.640.700.610.610.61-1.21%4,137
Jun 4, 20260.650.660.620.620.623.19%11,875
Jun 3, 20260.650.650.600.600.60-6.30%12,561
Jun 2, 20260.600.670.600.640.643.63%19,901
Jun 1, 20260.640.640.610.620.62-1.57%9,959
May 29, 20260.620.630.610.630.630.43%3,876
May 28, 20260.660.660.620.630.63-5.39%8,838
May 27, 20260.670.670.660.660.66-2.51%5,405
May 26, 20260.690.690.680.680.684.45%3,507
May 22, 20260.650.710.650.650.65-4.07%13,679
May 21, 20260.690.710.660.680.68-3.05%20,842
May 20, 20260.680.700.680.700.707.59%13,122
May 19, 20260.680.680.650.650.65-1.57%10,828
May 18, 20260.690.690.640.660.66-4.19%25,046
May 15, 20260.650.690.650.690.692.40%11,204
May 14, 20260.680.680.650.670.67-0.55%22,412
May 13, 20260.670.680.670.680.68-1.78%2,638
May 12, 20260.690.690.670.690.69-0.01%2,391
May 11, 20260.660.710.640.690.692.97%12,904
May 8, 20260.670.690.660.670.67-0.28%17,641
May 7, 20260.680.710.660.670.67-0.81%11,204
May 6, 20260.700.710.600.680.68-1.12%27,360
May 5, 20260.710.710.690.690.69-3.51%11,167
May 4, 20260.680.710.680.710.710.01%7,158
May 1, 20260.700.710.680.710.714.41%6,458
Apr 30, 20260.680.690.650.680.68-0.01%5,946
Apr 29, 20260.700.710.680.680.68-0.73%6,402
Apr 28, 20260.700.710.650.690.690.29%32,027
Apr 27, 20260.720.720.680.680.68-5.14%21,739
Apr 24, 20260.720.740.700.720.72-2.69%9,396
Apr 23, 20260.720.740.700.740.74-0.28%22,836
Apr 22, 20260.760.770.730.740.74-3.54%11,559
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%37,090
Apr 15, 20260.800.850.770.780.78-4.28%36,766
Apr 14, 20260.720.840.720.810.818.81%82,210
Apr 13, 20260.740.750.700.750.751.98%53,763
Apr 10, 20260.720.760.720.730.73-4.68%16,791
Apr 9, 20260.770.790.730.770.77-1.55%25,183
Apr 8, 20260.760.790.750.780.784.71%12,299
Apr 7, 20260.730.740.730.740.74-1.86%1,625
Apr 6, 20260.700.760.680.760.765.42%18,954
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%47,513
Mar 25, 20260.750.800.740.750.750.11%7,634
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%35,255
Mar 19, 20260.680.710.650.670.67-5.47%31,244
Mar 18, 20260.690.730.680.710.712.87%11,085
Mar 17, 20260.660.690.660.690.69-1.41%2,311
Mar 16, 20260.660.700.660.700.701.44%26,208
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%66,652
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%15,035
Mar 5, 20260.780.780.670.720.72-3.35%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%36,942
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%5,678
Feb 24, 20260.770.800.770.770.77-5.93%15,482
Feb 23, 20260.890.890.770.820.82-2.38%15,050
Feb 20, 20260.790.890.790.840.848.29%81,852
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%5,656
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%39,421
Feb 9, 20260.870.890.820.840.84-6.49%32,212
Feb 6, 20260.890.940.870.900.90-3.23%15,393
Feb 5, 20260.940.980.880.930.93-5.10%10,009
Feb 4, 20260.980.980.950.980.986.52%6,484
Feb 3, 20260.940.970.920.920.92-6.76%8,704