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 )

3.010 +0.010 (+0.33%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 24, 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 (%)
Jun 30, 2023 5.330 5.390 5.300 5.300 5,132 -0.01(-0.12%)
Jun 29, 2023 5.360 5.360 5.306 5.306 1,506 +0.01(+0.12%)
Jun 28, 2023 5.240 5.335 5.220 5.300 11,952 +0.04(+0.76%)
Jun 27, 2023 5.480 5.480 5.215 5.260 47,558 -0.09(-1.68%)
Jun 26, 2023 5.400 5.489 5.200 5.350 10,502 +0.00(+0.00%)
Jun 23, 2023 5.557 5.557 5.350 5.350 11,129 -0.05(-0.93%)
Jun 22, 2023 5.460 5.465 5.400 5.400 13,411 -0.06(-1.10%)
Jun 21, 2023 5.450 5.530 5.400 5.460 11,184 +0.01(+0.18%)
Jun 20, 2023 5.400 5.550 5.400 5.450 12,490 -0.06(-1.09%)
Jun 16, 2023 5.670 5.760 5.490 5.510 36,159 -0.16(-2.82%)
Jun 15, 2023 5.970 6.214 5.600 5.670 76,961 +0.07(+1.25%)
Jun 14, 2023 5.480 5.850 5.300 5.600 52,781 +0.28(+5.26%)
Jun 13, 2023 5.300 5.501 5.300 5.320 30,129 +0.02(+0.38%)
Jun 12, 2023 5.440 5.485 5.160 5.300 30,920 +0.00(+0.00%)
Jun 09, 2023 5.350 5.590 5.230 5.300 22,309 -0.05(-0.93%)
Jun 08, 2023 5.320 5.470 5.250 5.350 59,045 -0.06(-1.11%)
Jun 07, 2023 5.600 5.600 5.300 5.410 24,700 +0.00(+0.00%)
Jun 06, 2023 5.220 5.769 5.160 5.410 51,640 +0.21(+4.04%)
Jun 05, 2023 5.668 5.700 5.200 5.200 76,431 -0.60(-10.34%)
Jun 02, 2023 7.200 7.450 5.800 5.800 93,639 -1.56(-21.20%)
Jun 01, 2023 9.200 9.280 7.040 7.360 102,577 -1.90(-20.52%)
May 31, 2023 9.780 9.790 9.260 9.260 66,608 -0.52(-5.27%)
May 30, 2023 9.880 9.880 9.750 9.775 31,445 -0.05(-0.56%)
May 26, 2023 9.830 9.856 9.800 9.830 18,473 +0.01(+0.10%)
May 25, 2023 9.870 9.870 9.800 9.820 11,959 -0.01(-0.10%)
May 24, 2023 9.870 9.870 9.830 9.830 8,474 -0.03(-0.28%)
May 23, 2023 9.860 9.930 9.820 9.857 13,336 -0.01(-0.13%)
May 22, 2023 9.820 9.920 9.800 9.870 11,208 +0.05(+0.51%)
May 19, 2023 9.800 9.889 9.750 9.820 14,481 -0.02(-0.20%)
May 18, 2023 9.950 9.950 9.830 9.840 28,558 -0.06(-0.58%)
May 17, 2023 9.850 9.915 9.820 9.898 20,592 +0.05(+0.49%)
May 16, 2023 9.940 9.940 9.780 9.850 18,930 -0.07(-0.71%)
May 15, 2023 10.00 10.01 9.910 9.920 18,763 +0.01(+0.10%)
May 12, 2023 9.950 10.02 9.880 9.910 25,993 +0.04(+0.41%)
May 11, 2023 9.890 9.944 9.840 9.870 47,111 +0.02(+0.20%)
May 10, 2023 9.850 9.930 9.700 9.850 26,821 -0.05(-0.51%)
May 09, 2023 9.550 9.900 9.550 9.900 23,868 +0.37(+3.88%)
May 08, 2023 9.220 9.570 9.220 9.530 36,199 +0.33(+3.59%)
May 05, 2023 8.660 9.250 8.660 9.200 41,586 +0.51(+5.87%)
May 04, 2023 8.560 8.690 8.550 8.690 6,892 +0.12(+1.40%)
May 03, 2023 8.510 8.570 8.420 8.570 14,283 +0.07(+0.82%)
May 02, 2023 8.460 8.569 8.450 8.500 29,711 +0.00(+0.00%)
May 01, 2023 8.320 8.520 8.320 8.500 14,651 +0.00(+0.00%)
Apr 28, 2023 8.460 8.500 8.457 8.500 21,206 +0.00(+0.00%)
Apr 27, 2023 8.460 8.530 8.369 8.500 23,552 +0.06(+0.71%)
Apr 26, 2023 8.210 8.480 8.210 8.440 12,638 +0.21(+2.55%)
Apr 25, 2023 8.107 8.230 8.090 8.230 23,050 +0.12(+1.48%)
Apr 24, 2023 8.080 8.110 8.080 8.110 4,771 +0.01(+0.12%)
Apr 21, 2023 8.110 8.120 8.080 8.100 39,144 -0.03(-0.37%)
Apr 20, 2023 8.110 8.130 8.090 8.130 14,600 +0.04(+0.49%)
Apr 19, 2023 8.110 8.110 8.090 8.090 5,813 +0.00(+0.00%)
Apr 18, 2023 8.120 8.120 8.090 8.090 35,089 -0.02(-0.25%)
Apr 17, 2023 8.190 8.190 8.090 8.110 9,358 +0.00(+0.00%)
Apr 14, 2023 8.120 8.120 8.100 8.110 11,935 +0.03(+0.37%)
Apr 13, 2023 8.130 8.150 8.080 8.080 23,302 -0.04(-0.49%)
Apr 12, 2023 8.121 8.130 8.108 8.120 15,707 +0.01(+0.12%)
Apr 11, 2023 8.150 8.150 8.100 8.110 27,831 -0.01(-0.12%)
Apr 10, 2023 8.070 8.150 8.070 8.120 13,329 -0.02(-0.25%)
Apr 06, 2023 8.140 8.140 8.110 8.140 14,822 +0.04(+0.49%)
Apr 05, 2023 8.110 8.150 8.100 8.100 29,272 -0.01(-0.12%)
Apr 04, 2023 8.140 8.140 8.090 8.110 25,385 +0.02(+0.25%)
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.