Birks Group Inc (BGI) Historical Stock Data
1.60 ↓0.01 (-0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGI is up 0.17% a day on average. There have been 15 days where Birks Group Inc closed green and 15 days where BGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.61 | 1.60 | ↓$0.01 (-0.55%) | 1.58 | 1.61 | 8.09K |
| 2024-12-19 | 1.62 | 1.61 | ↓$0.01 (-0.68%) | 1.61 | 1.62 | 466 |
| 2024-12-18 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.58 | 1.67 | 9.54K |
| 2024-12-17 | 1.64 | 1.64 | ↑$0.00 (0.00%) | 1.61 | 1.64 | 1.66K |
| 2024-12-16 | 1.60 | 1.66 | ↑$0.07 (4.08%) | 1.60 | 1.68 | 21.92K |
| 2024-12-13 | 1.64 | 1.61 | ↓$0.03 (-1.96%) | 1.57 | 1.64 | 5.36K |
| 2024-12-12 | 1.66 | 1.65 | ↓$0.01 (-0.64%) | 1.61 | 1.66 | 12.11K |
| 2024-12-11 | 1.56 | 1.60 | ↑$0.04 (2.56%) | 1.55 | 1.63 | 11.62K |
| 2024-12-10 | 1.59 | 1.57 | ↓$0.03 (-1.57%) | 1.52 | 1.59 | 4.34K |
| 2024-12-09 | 1.55 | 1.55 | ↑$0.00 (0.27%) | 1.49 | 1.60 | 5.85K |
| 2024-12-06 | 1.60 | 1.54 | ↓$0.06 (-3.75%) | 1.54 | 1.60 | 9.10K |
| 2024-12-05 | 1.54 | 1.58 | ↑$0.04 (2.60%) | 1.53 | 1.65 | 10.52K |
| 2024-12-04 | 1.59 | 1.59 | ↓$0.01 (-0.31%) | 1.46 | 1.88 | 99.08K |
| 2024-12-03 | 1.69 | 1.65 | ↓$0.04 (-2.38%) | 1.59 | 1.69 | 24.64K |
| 2024-12-02 | 1.63 | 1.71 | ↑$0.08 (4.91%) | 1.63 | 1.72 | 26K |
| 2024-11-29 | 1.64 | 1.61 | ↓$0.03 (-1.76%) | 1.61 | 1.65 | 4.91K |
| 2024-11-27 | 1.57 | 1.58 | ↑$0.01 (0.38%) | 1.55 | 1.60 | 11.05K |
| 2024-11-26 | 1.58 | 1.56 | ↓$0.02 (-1.27%) | 1.55 | 1.64 | 11.69K |
| 2024-11-25 | 1.62 | 1.60 | ↓$0.03 (-1.54%) | 1.60 | 1.64 | 17.26K |
| 2024-11-22 | 1.55 | 1.58 | ↑$0.03 (1.94%) | 1.55 | 1.63 | 15.16K |
| 2024-11-21 | 1.61 | 1.61 | ↓$0.00 (-0.01%) | 1.53 | 1.72 | 46.38K |
| 2024-11-20 | 1.81 | 1.81 | ↓$0.01 (-0.28%) | 1.75 | 1.90 | 84.91K |
| 2024-11-19 | 1.86 | 1.89 | ↑$0.03 (1.89%) | 1.80 | 1.91 | 31.54K |
| 2024-11-18 | 1.83 | 1.89 | ↑$0.06 (3.26%) | 1.75 | 1.92 | 85.44K |
| 2024-11-15 | 1.91 | 1.93 | ↑$0.02 (1.07%) | 1.81 | 1.95 | 22.25K |
| 2024-11-14 | 1.84 | 1.93 | ↑$0.09 (4.88%) | 1.83 | 1.95 | 4.75K |
| 2024-11-13 | 1.92 | 1.93 | ↑$0.01 (0.52%) | 1.75 | 2.01 | 15.14K |
| 2024-11-12 | 2.10 | 1.91 | ↓$0.19 (-9.05%) | 1.57 | 2.11 | 224.27K |
| 2024-11-11 | 2.11 | 2.15 | ↑$0.04 (1.86%) | 2.05 | 2.19 | 3.83K |
| 2024-11-08 | 2.12 | 2.15 | ↑$0.03 (1.39%) | 2.12 | 2.15 | 1.77K |
Create an account or log in to view more rows.
$BGI might see a whole 1% green
$BGI let it ride
$BGI the FOMO will be epic
$BGI i am trading for a better future!
$BGI a comeback is always more fun than an all out win!!!!
$BGI looking good today??
$BGI I need a smoke after this trade
$BGI puts r going to print tomorrow
$BGI tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$BGI only getting stronger