Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Birks Group Inc (NY: BGI )

2.480 -0.065 (-2.55%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.100 4.880 4.050 4.690 67,857 +0.34(+7.82%)
Dec 28, 2023 4.160 4.369 4.120 4.350 16,211 +0.05(+1.16%)
Dec 27, 2023 4.150 4.480 4.020 4.300 8,670 +0.10(+2.38%)
Dec 26, 2023 3.950 4.200 3.950 4.200 1,579 +0.12(+2.82%)
Dec 22, 2023 3.990 4.110 3.990 4.085 5,683 -0.05(-1.14%)
Dec 21, 2023 4.212 4.212 3.800 4.132 3,140 +0.03(+0.78%)
Dec 20, 2023 4.000 4.386 4.000 4.100 4,856 -0.22(-5.09%)
Dec 19, 2023 4.450 4.470 4.279 4.320 3,938 -0.09(-2.04%)
Dec 18, 2023 4.210 4.410 4.206 4.410 14,120 +0.14(+3.28%)
Dec 15, 2023 4.160 4.510 4.050 4.270 52,165 +0.19(+4.66%)
Dec 14, 2023 3.550 4.080 3.550 4.080 15,409 +0.44(+12.09%)
Dec 13, 2023 3.570 3.750 3.500 3.640 5,156 -0.01(-0.28%)
Dec 12, 2023 3.560 3.688 3.540 3.650 3,807 +0.11(+3.11%)
Dec 11, 2023 3.795 3.795 3.540 3.540 6,195 -0.30(-7.81%)
Dec 08, 2023 3.700 3.840 3.700 3.840 5,328 +0.14(+3.78%)
Dec 07, 2023 3.700 3.890 3.700 3.700 3,927 -0.19(-4.88%)
Dec 05, 2023 3.890 122 +0.02(+0.60%)
Dec 04, 2023 3.610 3.890 3.580 3.867 15,264 +0.17(+4.65%)
Dec 01, 2023 3.695 3.890 3.682 3.695 3,817 -0.10(-2.76%)
Nov 30, 2023 3.747 3.800 3.747 3.800 511 +0.05(+1.33%)
Nov 29, 2023 3.750 3.750 3.731 3.750 1,007 -0.01(-0.21%)
Nov 28, 2023 3.700 3.775 3.690 3.758 5,950 -0.00(-0.06%)
Nov 27, 2023 3.700 3.820 3.700 3.760 2,493 +0.01(+0.27%)
Nov 24, 2023 3.890 3.890 3.750 3.750 3,910 -0.14(-3.60%)
Nov 22, 2023 3.810 3.890 3.810 3.890 681 +0.14(+3.73%)
Nov 21, 2023 3.825 3.890 3.750 3.750 1,849 -0.07(-1.83%)
Nov 20, 2023 3.880 3.890 3.776 3.820 2,922 -0.01(-0.13%)
Nov 17, 2023 3.700 3.890 3.700 3.825 4,687 +0.05(+1.19%)
Nov 16, 2023 3.890 4.244 3.780 3.780 3,057 -0.23(-5.74%)
Nov 15, 2023 4.108 4.145 4.010 4.010 2,619 -0.28(-6.53%)
Nov 14, 2023 3.857 4.300 3.857 4.290 19,437 +0.25(+6.19%)
Nov 13, 2023 3.790 4.040 3.760 4.040 1,193 +0.06(+1.51%)
Nov 10, 2023 3.875 4.000 3.875 3.980 989 +0.02(+0.51%)
Nov 09, 2023 3.820 3.973 3.810 3.960 1,428 +0.06(+1.54%)
Nov 08, 2023 3.860 4.050 3.710 3.900 3,309 -0.10(-2.50%)
Nov 07, 2023 3.570 4.000 3.570 4.000 7,210 +0.26(+6.95%)
Nov 06, 2023 3.670 4.000 3.670 3.740 3,778 +0.04(+1.08%)
Nov 03, 2023 3.810 4.050 3.700 3.700 5,481 -0.30(-7.50%)
Nov 02, 2023 3.900 4.026 3.900 4.000 953 +0.03(+0.76%)
Nov 01, 2023 3.740 4.040 3.728 3.970 7,075 +0.18(+4.75%)
Oct 31, 2023 3.805 3.940 3.580 3.790 2,743 -0.07(-1.82%)
Oct 30, 2023 3.760 4.030 3.620 3.860 4,475 +0.01(+0.26%)
Oct 27, 2023 3.810 3.900 3.700 3.850 3,788 +0.04(+1.05%)
Oct 26, 2023 3.570 4.000 3.527 3.810 13,675 -0.17(-4.27%)
Oct 25, 2023 3.850 4.080 3.750 3.980 1,841 +0.18(+4.74%)
Oct 24, 2023 3.700 3.900 3.600 3.800 3,109 +0.23(+6.44%)
Oct 23, 2023 3.870 3.870 3.350 3.570 41,295 -0.25(-6.54%)
Oct 20, 2023 3.796 3.978 3.630 3.820 8,933 -0.03(-0.78%)
Oct 19, 2023 3.990 3.990 3.800 3.850 11,793 +0.07(+1.85%)
Oct 18, 2023 4.000 4.140 3.750 3.780 13,070 -0.27(-6.67%)
Oct 17, 2023 3.950 4.050 3.848 4.050 7,380 +0.02(+0.50%)
Oct 16, 2023 4.010 4.338 3.910 4.030 4,771 +0.09(+2.28%)
Oct 13, 2023 4.030 4.140 3.900 3.940 24,159 -0.21(-5.06%)
Oct 12, 2023 4.150 4.362 4.000 4.150 25,083 -0.11(-2.58%)
Oct 11, 2023 4.220 4.390 4.050 4.260 37,718 -0.02(-0.47%)
Oct 10, 2023 4.700 4.700 4.250 4.280 26,829 -0.22(-4.89%)
Oct 09, 2023 4.520 4.700 4.394 4.500 14,507 +0.10(+2.27%)
Oct 06, 2023 4.380 4.630 4.260 4.400 11,364 +0.14(+3.29%)
Oct 05, 2023 4.430 4.670 4.190 4.260 28,803 -0.20(-4.48%)
Oct 04, 2023 4.440 4.470 4.353 4.460 3,791 +0.14(+3.24%)
Oct 03, 2023 4.580 4.633 4.320 4.320 18,085 -0.22(-4.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.