Birks Group Inc (BGI) Historical Stock Data
0.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGI is down -1.56% a day on average. There have been 13 days where Birks Group Inc closed green and 17 days where BGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 0.97 | 0.96 | ↓$0.01 (-0.68%) | 0.90 | 0.99 | 50.89K |
| 2025-05-12 | 0.91 | 0.96 | ↑$0.05 (5.88%) | 0.88 | 1.08 | 148.43K |
| 2025-05-09 | 0.86 | 0.90 | ↑$0.04 (5.14%) | 0.86 | 0.94 | 94.04K |
| 2025-05-08 | 0.88 | 0.85 | ↓$0.03 (-3.86%) | 0.82 | 0.94 | 73.34K |
| 2025-05-07 | 0.90 | 0.90 | ↑$0.01 (1.01%) | 0.84 | 0.93 | 26.60K |
| 2025-05-06 | 0.86 | 0.89 | ↑$0.03 (3.47%) | 0.83 | 0.91 | 39.73K |
| 2025-05-05 | 0.95 | 0.89 | ↓$0.06 (-6.31%) | 0.81 | 0.95 | 65.22K |
| 2025-05-02 | 0.95 | 0.95 | ↑$0.00 (0.00%) | 0.90 | 0.97 | 19.54K |
| 2025-05-01 | 1.03 | 0.94 | ↓$0.08 (-7.84%) | 0.91 | 1.03 | 47.19K |
| 2025-04-30 | 1.05 | 1.02 | ↓$0.03 (-2.97%) | 0.98 | 1.07 | 52.46K |
| 2025-04-29 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 0.99 | 1.12 | 156.18K |
| 2025-04-28 | 1.06 | 1.04 | ↓$0.02 (-1.90%) | 1.00 | 1.08 | 46.52K |
| 2025-04-25 | 0.97 | 1.04 | ↑$0.07 (7.24%) | 0.93 | 1.08 | 229.48K |
| 2025-04-24 | 1.02 | 0.99 | ↓$0.03 (-2.65%) | 0.91 | 1.04 | 93.96K |
| 2025-04-23 | 0.95 | 0.97 | ↑$0.02 (2.11%) | 0.92 | 1.04 | 328.43K |
| 2025-04-22 | 0.92 | 0.96 | ↑$0.04 (4.57%) | 0.83 | 1.10 | 0.92M |
| 2025-04-21 | 0.85 | 0.89 | ↑$0.04 (4.58%) | 0.81 | 0.91 | 177.33K |
| 2025-04-17 | 0.97 | 0.88 | ↓$0.09 (-9.37%) | 0.79 | 0.97 | 117.08K |
| 2025-04-16 | 0.90 | 0.89 | ↓$0.02 (-1.67%) | 0.76 | 0.91 | 126.14K |
| 2025-04-15 | 0.92 | 0.90 | ↓$0.02 (-2.34%) | 0.85 | 0.93 | 44.79K |
| 2025-04-14 | 0.99 | 0.93 | ↓$0.06 (-5.65%) | 0.85 | 0.99 | 55.99K |
| 2025-04-11 | 1.00 | 0.96 | ↓$0.04 (-4.14%) | 0.86 | 1.00 | 120.59K |
| 2025-04-10 | 1.03 | 0.96 | ↓$0.08 (-7.28%) | 0.90 | 1.06 | 92.41K |
| 2025-04-09 | 1.04 | 1.05 | ↑$0.01 (0.95%) | 0.90 | 1.05 | 136.94K |
| 2025-04-08 | 1.02 | 0.96 | ↓$0.06 (-5.90%) | 0.87 | 1.07 | 46.37K |
| 2025-04-07 | 1.05 | 0.98 | ↓$0.07 (-6.43%) | 0.96 | 1.06 | 55.65K |
| 2025-04-04 | 1.22 | 1.03 | ↓$0.19 (-15.58%) | 1.00 | 1.25 | 167.66K |
| 2025-04-03 | 1.25 | 1.17 | ↓$0.08 (-6.40%) | 1.15 | 1.31 | 144.97K |
| 2025-04-02 | 1.21 | 1.29 | ↑$0.08 (6.61%) | 1.15 | 1.36 | 359.70K |
| 2025-04-01 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.15 | 1.20 | 40.26K |
Create an account or log in to view more rows.
$BGI said y’all dumb af
$BGI I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$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