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 )

2.320 -0.160 (-6.45%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 29, 2018 1.330 1.340 1.320 1.327 16,241 -0.02(-1.24%)
Jun 28, 2018 1.380 1.391 1.344 1.344 8,842 -0.05(-3.30%)
Jun 27, 2018 1.400 1.419 1.380 1.390 13,575 -0.00(-0.01%)
Jun 26, 2018 1.459 1.459 1.390 1.390 10,660 -0.02(-1.52%)
Jun 25, 2018 1.411 1.420 1.410 1.411 5,344 -0.04(-2.66%)
Jun 22, 2018 1.440 1.450 1.430 1.450 10,971 +0.06(+4.32%)
Jun 21, 2018 1.440 1.440 1.390 1.390 8,511 -0.02(-1.49%)
Jun 20, 2018 1.440 1.460 1.390 1.411 21,150 +0.00(+0.07%)
Jun 19, 2018 1.440 1.470 1.410 1.410 10,737 -0.08(-5.37%)
Jun 18, 2018 1.460 1.490 1.440 1.490 13,667 +0.03(+2.05%)
Jun 15, 2018 1.500 1.480 1.460 13,880 -0.02(-1.35%)
Jun 14, 2018 1.428 1.600 1.428 1.480 18,462 +0.06(+4.23%)
Jun 13, 2018 1.490 1.530 1.410 1.420 9,712 -0.06(-3.96%)
Jun 12, 2018 1.490 1.690 1.400 1.478 241,893 -0.00(-0.10%)
Jun 11, 2018 1.470 1.530 1.470 1.480 13,610 +0.01(+0.68%)
Jun 08, 2018 1.480 1.550 1.460 1.470 44,048 -0.02(-1.34%)
Jun 07, 2018 1.510 1.510 1.421 1.490 28,870 +0.01(+0.68%)
Jun 06, 2018 1.410 1.480 95,790 -0.12(-7.50%)
Jun 05, 2018 1.400 1.620 1.381 1.600 241,518 +0.21(+15.03%)
Jun 04, 2018 1.460 1.469 1.375 1.391 31,214 -0.03(-2.11%)
Jun 01, 2018 1.460 1.460 1.370 1.421 35,094 -0.03(-1.99%)
May 31, 2018 1.460 1.470 1.350 1.450 45,162 -0.01(-0.69%)
May 30, 2018 1.300 1.560 1.230 1.460 213,554 +0.16(+12.31%)
May 29, 2018 1.610 2.350 1.300 1.300 3,406,159 -0.18(-12.16%)
May 25, 2018 1.480 1.480 1.480 0 +0.20(+15.61%)
May 24, 2018 1.230 1.380 1.230 1.280 16,178 -0.00(-0.02%)
May 23, 2018 1.230 1.290 1.230 1.280 3,702 +0.07(+5.81%)
May 22, 2018 1.240 1.240 1.210 1.210 2,638 -0.01(-0.82%)
May 21, 2018 1.220 1.269 1.200 1.220 9,184 +0.00(+0.00%)
May 18, 2018 1.280 1.280 1.220 1.220 1,999 -0.02(-1.61%)
May 17, 2018 1.230 1.290 1.190 1.240 3,214 +0.06(+5.08%)
May 16, 2018 1.150 1.410 1.150 1.180 28,041 +0.01(+0.86%)
May 15, 2018 1.220 1.220 1.150 1.170 21,948 -0.03(-2.87%)
May 14, 2018 1.205 1.205 1.205 1.205 603 -0.01(-1.18%)
May 11, 2018 1.220 1.230 1.200 1.219 6,940 -0.00(-0.41%)
May 10, 2018 1.240 1.243 1.220 1.224 5,724 -0.01(-0.48%)
May 09, 2018 1.300 1.300 1.220 1.230 4,314 -0.07(-5.39%)
May 08, 2018 1.183 1.510 1.141 1.300 53,134 +0.15(+12.95%)
May 07, 2018 1.180 1.180 1.130 1.151 2,707 -0.03(-2.87%)
May 04, 2018 1.200 1.200 1.180 1.185 4,943 -0.02(-2.07%)
May 03, 2018 1.250 1.250 1.200 1.210 14,618 -0.05(-3.91%)
May 02, 2018 1.210 1.260 1.180 1.259 7,127 +0.06(+4.93%)
May 01, 2018 1.140 1.200 1.121 1.200 4,615 +0.05(+4.35%)
Apr 30, 2018 1.160 1.180 1.131 1.150 2,739 -0.03(-2.54%)
Apr 27, 2018 1.150 1.180 1.150 1.180 3,727 +0.05(+4.69%)
Apr 26, 2018 1.140 1.140 1.121 1.127 15,662 -0.02(-1.99%)
Apr 25, 2018 1.170 1.380 1.110 1.150 28,178 +0.01(+0.88%)
Apr 24, 2018 1.050 1.150 1.050 1.140 20,212 +0.03(+3.15%)
Apr 23, 2018 1.120 1.120 1.090 1.105 4,207 +0.05(+4.36%)
Apr 20, 2018 1.092 1.092 1.050 1.059 19,876 -0.02(-1.94%)
Apr 19, 2018 1.120 1.120 1.070 1.080 6,322 +0.01(+0.93%)
Apr 18, 2018 1.130 1.130 1.050 1.070 28,318 -0.06(-5.31%)
Apr 17, 2018 1.140 1.143 1.130 1.130 5,197 -0.01(-0.88%)
Apr 16, 2018 1.130 1.160 1.130 1.140 8,463 -0.01(-0.87%)
Apr 13, 2018 1.210 1.217 1.150 1.150 15,449 -0.07(-5.74%)
Apr 12, 2018 1.244 1.244 1.200 1.220 17,072 -0.01(-0.82%)
Apr 11, 2018 1.160 1.390 1.160 1.230 39,042 +0.10(+8.86%)
Apr 10, 2018 1.130 1.170 1.130 1.130 22,674 -0.03(-2.59%)
Apr 09, 2018 1.063 1.250 1.063 1.160 166,675 +0.11(+10.43%)
Apr 06, 2018 1.090 1.102 1.050 1.050 1,175 -0.04(-3.30%)
Apr 05, 2018 1.050 1.110 1.050 1.086 20,979 -0.00(-0.35%)
Apr 04, 2018 1.110 1.110 1.010 1.090 30,549 +0.04(+3.81%)
Apr 03, 2018 1.030 1.060 1.020 1.050 22,249 +0.01(+0.96%)
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.