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:

Birks Group Inc (NY: BGI )

5.105 -0.015 (-0.29%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 5.240 5.350 5.130 5.350 78,650 +0.16(+3.07%)
Mar 31, 2022 5.270 5.270 5.160 5.191 37,568 -0.06(-1.13%)
Mar 30, 2022 5.060 5.250 5.060 5.250 38,742 +0.11(+2.14%)
Mar 29, 2022 5.090 5.150 5.050 5.140 80,189 +0.04(+0.85%)
Mar 28, 2022 5.090 5.100 5.054 5.097 17,339 -0.02(-0.45%)
Mar 25, 2022 5.180 5.180 5.030 5.120 24,328 +0.03(+0.59%)
Mar 24, 2022 5.050 5.100 5.050 5.090 75,624 +0.04(+0.79%)
Mar 23, 2022 5.180 5.180 5.030 5.050 112,696 -0.02(-0.39%)
Mar 22, 2022 5.100 5.200 5.000 5.070 222,892 +0.17(+3.47%)
Mar 21, 2022 4.750 4.920 4.720 4.900 54,567 +0.15(+3.16%)
Mar 18, 2022 4.800 4.800 4.660 4.750 40,559 -0.02(-0.42%)
Mar 17, 2022 4.640 4.770 4.560 4.770 69,367 +0.15(+3.25%)
Mar 16, 2022 4.550 4.640 4.530 4.620 29,638 +0.11(+2.44%)
Mar 15, 2022 4.631 4.631 4.490 4.510 36,149 -0.02(-0.44%)
Mar 14, 2022 4.615 4.615 4.480 4.530 64,158 -0.11(-2.37%)
Mar 11, 2022 4.620 4.750 4.540 4.640 158,874 +0.04(+0.87%)
Mar 10, 2022 4.604 4.645 4.570 4.600 14,507 -0.07(-1.50%)
Mar 09, 2022 4.750 4.750 4.590 4.670 58,868 +0.11(+2.41%)
Mar 08, 2022 4.600 4.633 4.520 4.560 46,616 -0.02(-0.44%)
Mar 07, 2022 4.600 4.614 4.520 4.580 21,973 -0.01(-0.22%)
Mar 04, 2022 4.560 4.600 4.540 4.590 8,461 +0.07(+1.55%)
Mar 03, 2022 4.665 4.725 4.500 4.520 82,910 -0.04(-0.88%)
Mar 02, 2022 4.610 4.740 4.560 4.560 63,846 -0.07(-1.51%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.