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 -0.039 (-1.54%)
Official Closing Price Updated: 8:00 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 (%)
Aug 31, 2022 5.200 5.200 5.050 5.090 45,864 -0.06(-1.17%)
Aug 30, 2022 5.300 5.300 5.120 5.150 48,655 -0.13(-2.46%)
Aug 29, 2022 5.340 5.340 5.110 5.280 8,109 +0.00(+0.00%)
Aug 26, 2022 5.200 5.280 5.140 5.280 41,539 +0.09(+1.73%)
Aug 25, 2022 5.450 5.450 5.100 5.190 43,374 +0.04(+0.78%)
Aug 24, 2022 5.230 5.310 5.120 5.150 4,899 -0.03(-0.58%)
Aug 23, 2022 5.120 5.250 5.120 5.180 5,021 +0.06(+1.17%)
Aug 22, 2022 5.320 5.342 5.115 5.120 11,970 -0.24(-4.48%)
Aug 19, 2022 5.350 5.375 5.287 5.360 6,583 -0.01(-0.16%)
Aug 18, 2022 5.250 5.400 5.231 5.369 19,885 +0.19(+3.64%)
Aug 17, 2022 5.240 5.250 5.160 5.180 6,847 +0.03(+0.58%)
Aug 16, 2022 5.230 5.250 5.090 5.150 8,422 +0.07(+1.38%)
Aug 15, 2022 5.100 5.152 5.079 5.080 30,438 +0.00(+0.00%)
Aug 12, 2022 5.130 5.140 5.070 5.080 37,471 -0.02(-0.39%)
Aug 11, 2022 5.250 5.250 5.070 5.100 26,802 +0.02(+0.31%)
Aug 10, 2022 5.100 5.110 5.050 5.084 108,933 +0.01(+0.28%)
Aug 09, 2022 5.110 5.250 5.060 5.070 36,244 -0.11(-2.12%)
Aug 08, 2022 5.130 5.250 5.120 5.180 20,193 +0.00(+0.00%)
Aug 05, 2022 5.175 5.250 5.070 5.180 23,328 -0.02(-0.38%)
Aug 04, 2022 5.200 5.200 5.120 5.200 14,323 +0.07(+1.36%)
Aug 03, 2022 5.130 5.170 5.075 5.130 32,401 +0.00(+0.00%)
Aug 02, 2022 5.140 5.140 5.103 5.130 21,335 -0.02(-0.36%)
Aug 01, 2022 5.100 5.160 5.090 5.149 20,726 +0.06(+1.15%)
Jul 29, 2022 5.070 5.140 5.070 5.090 26,784 -0.04(-0.78%)
Jul 28, 2022 5.100 5.140 5.090 5.130 10,750 +0.02(+0.39%)
Jul 27, 2022 5.150 5.150 5.100 5.110 19,979 -0.03(-0.58%)
Jul 26, 2022 5.090 5.140 5.080 5.140 8,804 -0.02(-0.39%)
Jul 25, 2022 5.188 5.199 5.080 5.160 18,157 +0.09(+1.78%)
Jul 22, 2022 5.060 5.120 5.060 5.070 14,647 +0.00(+0.00%)
Jul 21, 2022 5.140 5.140 5.060 5.070 16,128 -0.02(-0.39%)
Jul 20, 2022 5.060 5.160 5.060 5.090 16,616 +0.04(+0.79%)
Jul 19, 2022 5.130 5.140 5.050 5.050 26,594 -0.01(-0.20%)
Jul 18, 2022 5.150 5.210 5.060 5.060 22,877 +0.02(+0.40%)
Jul 15, 2022 5.090 5.091 5.040 5.040 26,270 -0.03(-0.59%)
Jul 14, 2022 5.050 5.110 5.050 5.070 35,636 +0.01(+0.20%)
Jul 13, 2022 5.110 5.125 5.050 5.060 60,204 -0.07(-1.36%)
Jul 12, 2022 5.190 5.190 5.120 5.130 91,466 -0.01(-0.19%)
Jul 11, 2022 5.190 5.195 5.130 5.140 29,611 -0.03(-0.58%)
Jul 08, 2022 5.180 5.213 5.150 5.170 94,307 +0.00(+0.00%)
Jul 07, 2022 5.210 5.250 5.170 5.170 19,953 +0.00(+0.00%)
Jul 06, 2022 5.250 5.250 5.160 5.170 20,472 -0.03(-0.58%)
Jul 05, 2022 5.190 5.257 5.183 5.200 17,637 -0.03(-0.57%)
Jul 01, 2022 5.180 5.280 5.180 5.230 18,930 +0.04(+0.77%)
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%)
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.