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 )

2.510 -0.040 (-1.57%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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, 2022 5.260 5.267 5.190 5.190 24,011 -0.08(-1.52%)
Jun 29, 2022 5.290 5.370 5.220 5.270 166,407 -0.02(-0.38%)
Jun 28, 2022 5.200 5.300 5.160 5.290 26,663 +0.08(+1.54%)
Jun 27, 2022 5.340 5.340 5.210 5.210 125,145 -0.15(-2.80%)
Jun 24, 2022 5.220 5.400 5.190 5.360 218,762 +0.14(+2.68%)
Jun 23, 2022 5.130 5.250 5.110 5.220 23,219 +0.11(+2.15%)
Jun 22, 2022 5.370 5.370 5.110 5.110 25,914 -0.27(-5.02%)
Jun 21, 2022 5.080 5.390 5.050 5.380 36,718 +0.29(+5.76%)
Jun 17, 2022 5.090 5.110 5.010 5.087 40,198 +0.07(+1.33%)
Jun 16, 2022 5.020 5.220 5.010 5.020 64,684 +0.02(+0.40%)
Jun 15, 2022 5.130 5.190 5.000 5.000 85,743 +0.00(+0.00%)
Jun 14, 2022 5.030 5.080 5.000 5.000 76,397 -0.05(-0.98%)
Jun 13, 2022 5.010 5.120 5.000 5.050 98,344 +0.05(+0.99%)
Jun 10, 2022 5.010 5.140 5.000 5.000 73,139 -0.01(-0.20%)
Jun 09, 2022 5.030 5.080 5.000 5.010 95,992 +0.01(+0.20%)
Jun 08, 2022 5.100 5.100 5.000 5.000 79,930 -0.03(-0.60%)
Jun 07, 2022 5.010 5.190 5.010 5.030 105,280 +0.00(+0.00%)
Jun 06, 2022 5.190 5.190 5.010 5.030 60,304 +0.01(+0.20%)
Jun 03, 2022 5.080 5.180 5.020 5.020 23,541 -0.07(-1.38%)
Jun 02, 2022 5.090 5.110 5.040 5.090 7,563 +0.01(+0.20%)
Jun 01, 2022 5.120 5.150 5.010 5.080 17,991 +0.06(+1.20%)
May 31, 2022 5.180 5.180 5.020 5.020 77,115 -0.15(-2.90%)
May 27, 2022 5.070 5.170 5.020 5.170 16,902 +0.11(+2.17%)
May 26, 2022 5.020 5.101 5.010 5.060 74,617 +0.02(+0.40%)
May 25, 2022 5.080 5.270 5.040 5.040 66,157 +0.02(+0.40%)
May 24, 2022 5.050 5.070 5.010 5.020 59,029 -0.09(-1.76%)
May 23, 2022 5.150 5.180 5.040 5.110 49,017 -0.01(-0.20%)
May 20, 2022 5.120 5.120 5.020 5.120 20,429 +0.07(+1.29%)
May 19, 2022 5.120 5.120 5.030 5.055 15,981 -0.03(-0.49%)
May 18, 2022 5.160 5.160 5.010 5.080 30,462 -0.12(-2.31%)
May 17, 2022 5.250 5.250 5.130 5.200 13,140 +0.07(+1.36%)
May 16, 2022 5.080 5.200 5.050 5.130 20,001 +0.08(+1.58%)
May 13, 2022 5.130 5.253 5.020 5.050 27,353 -0.03(-0.59%)
May 12, 2022 5.010 5.080 5.000 5.080 27,124 +0.01(+0.20%)
May 11, 2022 5.220 5.220 4.990 5.070 107,769 -0.10(-1.93%)
May 10, 2022 5.100 5.210 5.069 5.170 15,733 +0.08(+1.57%)
May 09, 2022 5.240 5.260 5.000 5.090 60,953 -0.06(-1.17%)
May 06, 2022 5.120 5.216 5.070 5.150 48,019 -0.01(-0.19%)
May 05, 2022 5.160 5.270 5.090 5.160 23,311 +0.00(+0.00%)
May 04, 2022 5.180 5.280 5.120 5.160 22,733 -0.07(-1.34%)
May 03, 2022 5.130 5.230 5.090 5.230 12,586 +0.11(+2.15%)
May 02, 2022 5.060 5.320 5.010 5.120 53,022 -0.03(-0.58%)
Apr 29, 2022 5.180 5.237 5.110 5.150 37,417 +0.04(+0.78%)
Apr 28, 2022 5.400 5.512 4.980 5.110 173,792 -0.20(-3.77%)
Apr 27, 2022 4.940 5.500 4.290 5.310 570,137 -0.43(-7.49%)
Apr 26, 2022 5.750 5.800 5.410 5.740 247,148 +0.01(+0.17%)
Apr 25, 2022 5.800 5.800 5.700 5.730 71,976 -0.06(-1.04%)
Apr 22, 2022 5.850 5.850 5.750 5.790 100,870 -0.05(-0.86%)
Apr 21, 2022 5.790 5.850 5.780 5.840 106,666 +0.04(+0.69%)
Apr 20, 2022 5.700 5.850 5.700 5.800 52,142 -0.05(-0.85%)
Apr 19, 2022 5.830 5.900 5.790 5.850 56,159 -0.01(-0.17%)
Apr 18, 2022 5.850 5.930 5.850 5.860 18,510 -0.08(-1.35%)
Apr 14, 2022 5.930 5.990 5.810 5.940 118,012 +0.05(+0.85%)
Apr 13, 2022 5.900 5.990 5.830 5.890 66,242 +0.05(+0.86%)
Apr 12, 2022 5.850 5.890 5.770 5.840 46,404 -0.01(-0.17%)
Apr 11, 2022 5.810 5.850 5.790 5.850 14,046 +0.04(+0.69%)
Apr 08, 2022 5.810 5.820 5.710 5.810 87,005 +0.01(+0.17%)
Apr 07, 2022 5.800 5.900 5.730 5.800 64,800 +0.01(+0.17%)
Apr 06, 2022 5.930 5.990 5.760 5.790 149,506 -0.04(-0.69%)
Apr 05, 2022 5.600 5.840 5.600 5.830 153,486 +0.51(+9.59%)
Apr 04, 2022 5.350 5.434 5.310 5.320 66,389 -0.03(-0.56%)
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.