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 )

2.570 +0.110 (+4.47%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Feb 28, 2023 8.370 8.370 8.090 8.200 18,828 +0.15(+1.86%)
Feb 27, 2023 7.730 8.440 7.730 8.050 96,104 +0.39(+5.07%)
Feb 24, 2023 7.600 7.716 7.560 7.662 38,235 +0.08(+1.08%)
Feb 23, 2023 7.620 7.620 7.570 7.580 10,204 +0.00(+0.00%)
Feb 22, 2023 7.510 7.600 7.510 7.580 11,315 +0.07(+0.93%)
Feb 21, 2023 7.460 7.550 7.460 7.510 20,973 +0.00(+0.00%)
Feb 17, 2023 7.620 7.620 7.490 7.510 74,884 +0.02(+0.25%)
Feb 16, 2023 7.520 7.550 7.460 7.491 51,860 -0.03(-0.39%)
Feb 15, 2023 7.530 7.530 7.495 7.520 5,546 +0.01(+0.13%)
Feb 14, 2023 7.530 7.550 7.480 7.510 62,867 -0.02(-0.27%)
Feb 13, 2023 7.620 7.620 7.480 7.530 8,177 -0.01(-0.13%)
Feb 10, 2023 7.560 7.610 7.480 7.540 45,684 +0.00(+0.00%)
Feb 09, 2023 7.570 7.570 7.490 7.540 7,799 -0.04(-0.53%)
Feb 08, 2023 7.620 7.620 7.530 7.580 21,834 -0.02(-0.26%)
Feb 07, 2023 7.560 7.810 7.510 7.600 45,221 +0.04(+0.60%)
Feb 06, 2023 7.560 7.620 7.480 7.555 30,566 -0.04(-0.59%)
Feb 03, 2023 7.510 7.620 7.510 7.600 136,457 +0.10(+1.33%)
Feb 02, 2023 7.520 7.555 7.420 7.500 163,885 -0.01(-0.13%)
Feb 01, 2023 7.540 7.640 7.500 7.510 49,268 -0.02(-0.27%)
Jan 31, 2023 7.520 7.560 7.485 7.530 32,686 +0.06(+0.81%)
Jan 30, 2023 7.450 7.534 7.450 7.470 21,642 -0.03(-0.40%)
Jan 27, 2023 7.520 7.570 7.430 7.500 31,679 -0.03(-0.40%)
Jan 26, 2023 7.550 7.590 7.510 7.530 35,004 +0.00(+0.00%)
Jan 25, 2023 7.520 7.610 7.460 7.530 13,507 -0.00(-0.00%)
Jan 24, 2023 7.500 7.600 7.490 7.530 32,073 +0.01(+0.13%)
Jan 23, 2023 7.480 7.560 7.420 7.520 44,298 +0.03(+0.40%)
Jan 20, 2023 7.530 7.610 7.480 7.490 37,569 -0.01(-0.13%)
Jan 19, 2023 7.565 7.586 7.410 7.500 31,420 +0.01(+0.13%)
Jan 18, 2023 7.510 7.650 7.470 7.490 36,360 -0.02(-0.26%)
Jan 17, 2023 7.500 7.620 7.490 7.510 28,758 +0.02(+0.27%)
Jan 13, 2023 7.510 7.550 7.480 7.490 55,939 +0.01(+0.13%)
Jan 12, 2023 7.510 7.550 7.470 7.480 72,246 -0.06(-0.80%)
Jan 11, 2023 7.570 7.640 7.510 7.540 33,669 +0.03(+0.40%)
Jan 10, 2023 7.600 7.630 7.510 7.510 26,098 -0.07(-0.92%)
Jan 09, 2023 7.760 7.760 7.570 7.580 39,933 -0.20(-2.57%)
Jan 06, 2023 7.910 7.910 7.750 7.780 81,115 -0.12(-1.52%)
Jan 05, 2023 8.000 8.000 7.830 7.900 159,198 -0.03(-0.38%)
Jan 04, 2023 7.980 8.061 7.860 7.930 58,950 -0.14(-1.73%)
Jan 03, 2023 7.930 8.100 7.780 8.070 183,499 +0.14(+1.77%)
Dec 30, 2022 7.600 8.100 7.595 7.930 149,402 +0.33(+4.34%)
Dec 29, 2022 6.660 7.640 6.660 7.600 233,222 +0.91(+13.60%)
Dec 28, 2022 5.820 6.745 5.820 6.690 73,092 +0.74(+12.44%)
Dec 27, 2022 5.670 5.950 5.455 5.950 49,648 +0.30(+5.39%)
Dec 23, 2022 5.230 5.729 5.220 5.646 42,194 +0.27(+4.94%)
Dec 22, 2022 5.700 5.700 5.380 5.380 38,299 -0.37(-6.43%)
Dec 21, 2022 5.326 5.750 5.326 5.750 29,647 +0.49(+9.31%)
Dec 20, 2022 5.170 5.310 5.170 5.260 79,262 +0.11(+2.14%)
Dec 19, 2022 5.155 5.170 5.138 5.150 2,732 +0.01(+0.19%)
Dec 16, 2022 5.169 5.170 5.140 5.140 792 -0.06(-1.15%)
Dec 15, 2022 5.230 5.230 5.159 5.200 4,757 +0.04(+0.78%)
Dec 14, 2022 5.200 5.200 5.160 5.160 16,870 -0.04(-0.77%)
Dec 13, 2022 5.200 5.200 5.170 5.200 4,752 -0.00(-0.00%)
Dec 12, 2022 5.140 5.200 5.140 5.200 1,844 +0.00(+0.00%)
Dec 09, 2022 5.110 5.200 5.110 5.200 66,148 +0.05(+0.97%)
Dec 08, 2022 5.150 5.160 5.130 5.150 20,962 +0.00(+0.00%)
Dec 07, 2022 5.160 5.160 5.130 5.150 14,906 +0.00(+0.00%)
Dec 06, 2022 5.168 5.168 5.150 5.150 1,220 -0.02(-0.38%)
Dec 05, 2022 5.180 5.200 5.130 5.170 11,851 +0.02(+0.39%)
Dec 02, 2022 5.170 5.170 5.120 5.150 5,377 -0.01(-0.19%)
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.