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 )

2.460 -0.050 (-1.99%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Jul 31, 2020 0.9041 0.9454 0.9040 0.9136 47,900 +0.01(+1.29%)
Jul 30, 2020 0.9100 0.9455 0.9000 0.9020 68,502 -0.05(-5.55%)
Jul 29, 2020 0.9010 0.9563 0.9010 0.9550 180,899 +0.01(+1.24%)
Jul 28, 2020 0.9100 0.9547 0.8922 0.9433 320,536 +0.00(+0.46%)
Jul 27, 2020 0.9421 1.030 0.9000 0.9390 998,078 -0.02(-2.07%)
Jul 24, 2020 0.9100 0.9648 0.9100 0.9588 81,200 +0.02(+1.95%)
Jul 23, 2020 0.9800 1.000 0.9300 0.9405 210,679 -0.07(-6.88%)
Jul 22, 2020 1.100 1.210 0.9333 1.010 2,246,745 +0.05(+5.44%)
Jul 21, 2020 0.9500 0.9848 0.9301 0.9579 45,700 -0.01(-0.88%)
Jul 20, 2020 0.9853 1.010 0.9300 0.9664 106,706 -0.01(-1.39%)
Jul 17, 2020 1.000 1.000 0.9503 0.9800 72,000 -0.02(-2.00%)
Jul 16, 2020 0.9400 1.120 0.8831 1.000 309,803 +0.05(+4.84%)
Jul 15, 2020 0.9250 1.040 0.9242 0.9538 335,269 +0.02(+2.56%)
Jul 14, 2020 1.030 1.090 0.8800 0.9300 634,291 -0.17(-15.45%)
Jul 13, 2020 1.190 1.300 1.060 1.100 1,225,122 -0.22(-16.67%)
Jul 10, 2020 1.290 1.380 1.170 1.320 2,935,100 -0.23(-14.84%)
Jul 09, 2020 1.300 1.970 1.270 1.550 47,653,792 +0.75(+93.75%)
Jul 08, 2020 0.8000 0.8300 0.7700 0.8000 798,080 -0.01(-1.23%)
Jul 07, 2020 0.7500 0.8198 0.7451 0.8100 294,314 +0.03(+4.11%)
Jul 06, 2020 0.7515 0.8200 0.7500 0.7780 234,760 +0.01(+1.78%)
Jul 02, 2020 0.7800 0.8379 0.7135 0.7644 249,300 -0.03(-3.22%)
Jul 01, 2020 0.7780 0.8100 0.7501 0.7898 93,051 +0.01(+1.28%)
Jun 30, 2020 0.7500 0.7945 0.7301 0.7798 311,773 +0.01(+1.30%)
Jun 29, 2020 0.7303 0.8900 0.7259 0.7698 959,506 +0.01(+0.93%)
Jun 26, 2020 0.7563 0.7800 0.7259 0.7627 39,500 -0.02(-2.18%)
Jun 25, 2020 0.8000 0.8000 0.7259 0.7797 67,242 -0.02(-2.54%)
Jun 24, 2020 0.7578 0.8000 0.7257 0.8000 199,315 +0.01(+1.77%)
Jun 23, 2020 0.7976 0.8099 0.7509 0.7861 83,109 -0.02(-2.94%)
Jun 22, 2020 0.8200 0.8424 0.7800 0.8099 92,689 -0.01(-1.23%)
Jun 19, 2020 0.8500 0.8500 0.7800 0.8200 193,000 +0.00(+0.00%)
Jun 18, 2020 0.8300 0.8700 0.7500 0.8200 410,020 -0.05(-5.75%)
Jun 17, 2020 0.8600 1.000 0.8200 0.8700 433,097 +0.00(+0.00%)
Jun 16, 2020 0.8800 0.9060 0.8300 0.8700 640,000 -0.17(-16.35%)
Jun 15, 2020 0.7400 1.500 0.6800 1.040 7,745,385 +0.37(+54.60%)
Jun 12, 2020 0.7000 0.7400 0.6297 0.6727 120,700 +0.02(+3.49%)
Jun 11, 2020 0.6800 0.7600 0.6000 0.6500 265,966 -0.08(-11.26%)
Jun 10, 2020 0.8849 0.8849 0.6000 0.7325 529,673 -0.11(-12.80%)
Jun 09, 2020 0.6300 1.100 0.6000 0.8400 783,123 +0.19(+29.23%)
Jun 08, 2020 0.6400 0.6900 0.6200 0.6500 61,731 +0.03(+4.84%)
Jun 05, 2020 0.6100 0.6430 0.6100 0.6200 44,000 -0.03(-3.88%)
Jun 04, 2020 0.6500 0.6800 0.6001 0.6450 27,246 -0.01(-1.07%)
Jun 03, 2020 0.6900 0.7000 0.6500 0.6520 32,589 -0.02(-2.69%)
Jun 02, 2020 0.7300 0.7299 0.6500 0.6700 35,021 +0.07(+11.59%)
Jun 01, 2020 0.6000 0.7000 0.5800 0.6004 136,335 -0.00(-0.05%)
May 29, 2020 0.6600 0.6602 0.5701 0.6007 82,200 -0.08(-11.66%)
May 28, 2020 0.7100 0.7595 0.6800 0.6800 43,336 -0.08(-10.67%)
May 27, 2020 0.8500 0.8700 0.6646 0.7612 204,425 -0.01(-1.14%)
May 26, 2020 0.5600 0.8500 0.5300 0.7700 378,851 +0.24(+45.28%)
May 22, 2020 0.5200 0.5601 0.5200 0.5300 22,900 +0.01(+2.42%)
May 21, 2020 0.5585 0.6199 0.4614 0.5175 104,381 -0.01(-2.71%)
May 20, 2020 0.5179 0.5610 0.4815 0.5319 38,900 +0.07(+14.88%)
May 19, 2020 0.5550 0.5700 0.4605 0.4630 37,384 -0.07(-12.64%)
May 18, 2020 0.5200 0.5900 0.5000 0.5300 46,800 +0.04(+7.48%)
May 15, 2020 0.4600 0.5624 0.4520 0.4931 44,200 +0.04(+9.09%)
May 14, 2020 0.4824 0.4950 0.4520 0.4520 3,600 -0.03(-5.83%)
May 13, 2020 0.4800 0.4800 0.4647 0.4800 33,768 +0.01(+3.23%)
May 12, 2020 0.4700 0.4700 0.4500 0.4650 9,216 +0.01(+1.09%)
May 11, 2020 0.4700 0.4742 0.4150 0.4600 7,662 +0.01(+1.10%)
May 08, 2020 0.4500 0.4630 0.4500 0.4550 2,900 -0.01(-1.73%)
May 07, 2020 0.4880 0.4980 0.4362 0.4630 19,205 +0.00(+0.11%)
May 06, 2020 0.4410 0.4880 0.4201 0.4625 22,270 +0.02(+5.11%)
May 05, 2020 0.4800 0.4800 0.4105 0.4400 10,561 -0.03(-6.38%)
May 04, 2020 0.4700 0.4750 0.4700 0.4700 14,616 -0.00(-0.72%)
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.