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 )

2.250 -0.070 (-3.02%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 13, 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, 2017 2.000 2.050 1.892 1.930 25,748 -0.07(-3.50%)
Aug 30, 2017 1.990 2.020 1.980 2.000 69,407 +0.02(+1.01%)
Aug 29, 2017 1.950 1.990 1.783 1.980 51,379 +0.03(+1.54%)
Aug 28, 2017 1.880 1.950 1.880 1.950 15,019 +0.05(+2.63%)
Aug 25, 2017 1.860 1.900 1.810 1.900 37,505 +0.04(+2.15%)
Aug 24, 2017 1.790 1.860 1.790 1.860 53,541 +0.06(+3.33%)
Aug 23, 2017 1.780 1.810 1.720 1.800 29,966 +0.02(+1.12%)
Aug 22, 2017 1.770 1.850 1.730 1.780 26,093 +0.00(+0.00%)
Aug 21, 2017 1.750 1.850 1.700 1.780 25,366 +0.04(+2.30%)
Aug 18, 2017 1.650 1.820 1.650 1.740 95,102 +0.13(+8.07%)
Aug 17, 2017 1.690 1.720 1.580 1.610 36,248 -0.03(-1.83%)
Aug 16, 2017 1.510 1.720 1.510 1.640 143,299 +0.10(+6.49%)
Aug 15, 2017 1.540 1.550 1.500 1.540 14,436 +0.03(+1.99%)
Aug 14, 2017 1.500 1.615 1.450 1.510 25,396 +0.01(+0.67%)
Aug 11, 2017 1.460 1.950 1.410 1.500 331,047 +0.15(+11.11%)
Aug 10, 2017 1.400 1.410 1.330 1.350 24,763 +0.00(+0.00%)
Aug 09, 2017 1.360 1.400 1.350 1.350 9,153 +0.02(+1.50%)
Aug 08, 2017 1.330 1.420 1.330 1.330 10,469 +0.00(+0.00%)
Aug 07, 2017 1.340 1.360 1.330 1.330 9,161 -0.01(-0.75%)
Aug 04, 2017 1.320 1.400 1.320 1.340 9,380 -0.03(-2.19%)
Aug 03, 2017 1.360 1.400 1.323 1.370 5,384 +0.02(+1.60%)
Aug 02, 2017 1.370 1.370 1.330 1.348 5,729 -0.02(-1.58%)
Aug 01, 2017 1.340 1.370 1.320 1.370 9,071 +0.04(+3.01%)
Jul 31, 2017 1.350 1.350 1.220 1.330 71,480 +0.00(+0.00%)
Jul 28, 2017 1.330 1.330 1.330 1.330 1,480 +0.01(+0.76%)
Jul 27, 2017 1.322 1.330 1.320 1.320 3,906 -0.02(-1.49%)
Jul 26, 2017 1.360 1.360 1.322 1.340 2,766 +0.02(+1.48%)
Jul 25, 2017 1.300 1.370 1.300 1.321 7,907 -0.02(-1.46%)
Jul 24, 2017 1.340 1.341 1.304 1.340 6,507 -0.01(-0.74%)
Jul 21, 2017 1.340 1.450 1.340 1.350 111,626 +0.01(+0.75%)
Jul 20, 2017 1.300 1.340 1.300 1.340 14,271 +0.03(+2.29%)
Jul 19, 2017 1.340 1.340 1.300 1.310 9,878 -0.01(-0.76%)
Jul 18, 2017 1.320 1.320 1.310 1.320 663 -0.02(-1.49%)
Jul 17, 2017 1.367 1.369 1.320 1.340 10,993 -0.01(-0.74%)
Jul 14, 2017 1.300 1.360 1.300 1.350 3,947 +0.05(+3.85%)
Jul 13, 2017 1.350 1.350 1.300 1.300 4,278 -0.06(-4.14%)
Jul 12, 2017 1.370 1.370 1.300 1.356 17,415 +0.03(+1.97%)
Jul 11, 2017 1.320 1.330 1.290 1.330 4,091 +0.01(+0.76%)
Jul 10, 2017 1.330 1.340 1.318 1.320 4,203 -0.04(-2.64%)
Jul 07, 2017 1.360 1.360 1.325 1.356 6,062 +0.04(+2.71%)
Jul 06, 2017 1.320 1.360 1.290 1.320 5,186 -0.01(-0.75%)
Jul 05, 2017 1.370 1.400 1.330 1.330 8,936 -0.04(-2.92%)
Jul 03, 2017 1.290 1.370 1.290 1.370 6,774 +0.09(+7.03%)
Jun 30, 2017 1.350 1.400 1.280 1.280 21,101 -0.05(-3.76%)
Jun 29, 2017 1.352 1.362 1.320 1.330 16,132 -0.03(-2.21%)
Jun 28, 2017 1.360 1.380 1.330 1.360 28,492 -0.02(-1.45%)
Jun 27, 2017 1.420 1.435 1.360 1.380 58,801 -0.11(-7.38%)
Jun 26, 2017 1.420 1.600 1.410 1.490 94,223 +0.06(+4.20%)
Jun 23, 2017 1.440 1.450 1.290 1.430 115,369 +0.13(+10.00%)
Jun 22, 2017 1.330 1.378 1.300 1.300 52,800 -0.05(-3.70%)
Jun 21, 2017 1.300 1.360 1.300 1.350 11,148 +0.01(+0.94%)
Jun 20, 2017 1.349 1.349 1.320 1.337 2,256 -0.00(-0.19%)
Jun 19, 2017 1.380 1.420 1.300 1.340 35,853 -0.04(-2.90%)
Jun 16, 2017 1.410 1.430 1.290 1.380 14,385 -0.07(-4.83%)
Jun 15, 2017 1.430 1.450 1.330 1.450 36,775 +0.01(+0.69%)
Jun 14, 2017 1.450 1.480 1.380 1.440 19,129 -0.04(-2.70%)
Jun 13, 2017 1.440 1.570 1.350 1.480 70,652 +0.06(+4.23%)
Jun 12, 2017 1.390 1.420 1.360 1.420 17,409 +0.05(+3.65%)
Jun 09, 2017 1.400 1.420 1.360 1.370 17,242 +0.02(+1.48%)
Jun 08, 2017 1.460 1.480 1.350 1.350 25,220 -0.11(-7.53%)
Jun 07, 2017 1.390 1.480 1.200 1.460 85,296 +0.09(+6.57%)
Jun 06, 2017 1.394 1.394 1.350 1.370 11,109 -0.04(-2.84%)
Jun 05, 2017 1.440 1.517 1.360 1.410 13,632 -0.02(-1.57%)
Jun 02, 2017 1.500 1.740 1.380 1.433 159,389 +0.00(+0.17%)
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.