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 )

2.320 -0.160 (-6.45%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2019 0.9180 0.9180 0.9003 0.9099 1,888 +0.02(+1.84%)
Jan 30, 2019 0.9346 0.9346 0.8935 0.8935 1,480 +0.00(+0.38%)
Jan 29, 2019 0.8885 0.9300 0.8885 0.8901 580 +0.01(+1.15%)
Jan 28, 2019 0.9500 0.9500 0.8800 0.8800 9,111 -0.07(-7.37%)
Jan 25, 2019 0.9800 0.9900 0.9500 0.9500 13,700 -0.04(-4.05%)
Jan 24, 2019 0.9300 1.190 0.9300 0.9901 40,157 +0.06(+6.46%)
Jan 23, 2019 0.9176 0.9347 0.9176 0.9300 1,072 -0.02(-2.45%)
Jan 22, 2019 0.9700 0.9700 0.9500 0.9534 1,755 -0.05(-4.66%)
Jan 18, 2019 1.000 1.000 1.000 1.000 300 +0.05(+4.89%)
Jan 17, 2019 0.9700 1.010 0.9534 0.9534 37,318 -0.01(-0.57%)
Jan 16, 2019 0.9500 0.9589 0.9500 0.9589 2,709 -0.00(-0.10%)
Jan 15, 2019 0.9600 0.9608 0.9500 0.9599 2,533 -0.04(-4.00%)
Jan 14, 2019 1.010 1.010 0.9502 0.9999 5,912 +0.01(+1.00%)
Jan 11, 2019 0.9900 0.9900 0.9900 0.9900 400 +0.01(+1.02%)
Jan 10, 2019 0.9800 1.026 0.9800 0.9800 7,723 +0.00(+0.00%)
Jan 09, 2019 0.9899 0.9899 0.9800 0.9800 2,548 +0.02(+2.08%)
Jan 08, 2019 0.9300 0.9600 0.9300 0.9600 1,479 +0.02(+1.82%)
Jan 07, 2019 0.9692 0.9692 0.9428 0.9428 638 +0.00(+0.30%)
Jan 04, 2019 0.9300 0.9400 0.9300 0.9400 1,500 +0.00(+0.00%)
Jan 03, 2019 0.9596 0.9596 0.9400 0.9400 874 -0.03(-3.09%)
Jan 02, 2019 0.9701 0.9701 0.9700 0.9700 2,780 +0.02(+2.11%)
Dec 31, 2018 0.8100 0.9500 0.7700 0.9500 9,700 +0.10(+11.76%)
Dec 28, 2018 0.9000 0.9000 0.7600 0.8500 37,500 +0.00(+0.00%)
Dec 27, 2018 0.9660 0.9661 0.8500 0.8500 18,762 -0.07(-7.61%)
Dec 26, 2018 0.9300 0.9765 0.9000 0.9200 13,683 -0.03(-3.16%)
Dec 24, 2018 1.010 1.010 0.9500 0.9500 15,900 -0.10(-9.52%)
Dec 21, 2018 1.070 1.100 0.9800 1.050 16,700 +0.03(+2.94%)
Dec 20, 2018 1.102 1.160 0.9741 1.020 42,989 -0.13(-11.30%)
Dec 19, 2018 1.180 1.180 1.120 1.150 28,117 -0.02(-1.43%)
Dec 18, 2018 1.160 1.200 1.160 1.167 9,565 -0.01(-1.13%)
Dec 17, 2018 1.160 1.180 1.160 1.180 1,586 +0.00(+0.00%)
Dec 14, 2018 1.160 1.200 1.160 1.180 9,300 -0.01(-1.17%)
Dec 13, 2018 1.230 1.230 1.190 1.194 8,921 +0.01(+1.19%)
Dec 12, 2018 1.230 1.250 1.180 1.180 9,696 -0.01(-0.76%)
Dec 11, 2018 1.220 1.220 1.170 1.189 3,994 +0.03(+2.69%)
Dec 10, 2018 1.165 1.170 1.150 1.158 11,552 -0.00(-0.18%)
Dec 07, 2018 1.210 1.210 1.160 1.160 46,400 -0.07(-5.69%)
Dec 06, 2018 1.160 1.300 1.150 1.230 97,776 +0.04(+3.36%)
Dec 04, 2018 1.160 1.190 1.160 1.190 600 +0.02(+1.67%)
Dec 03, 2018 1.163 1.190 1.160 1.170 34,804 -0.03(-2.47%)
Nov 30, 2018 1.240 1.500 1.120 1.200 339,900 +0.01(+0.84%)
Nov 29, 2018 1.241 1.241 1.190 1.190 9,856 +0.04(+3.48%)
Nov 28, 2018 1.240 1.240 1.150 1.150 17,704 -0.01(-0.86%)
Nov 27, 2018 1.200 1.290 1.160 1.160 58,421 -0.03(-2.60%)
Nov 26, 2018 1.290 1.290 1.180 1.191 75,827 +0.02(+1.79%)
Nov 23, 2018 1.180 1.230 1.170 1.170 12,000 -0.00(-0.27%)
Nov 21, 2018 1.173 1.173 1.173 0 -0.03(-2.15%)
Nov 20, 2018 1.300 1.310 1.150 1.199 54,685 -0.06(-4.84%)
Nov 19, 2018 1.140 1.330 1.140 1.260 89,459 +0.11(+9.57%)
Nov 16, 2018 1.230 1.410 1.120 1.150 198,200 -0.18(-13.53%)
Nov 15, 2018 1.380 1.740 1.180 1.330 433,264 -0.36(-21.30%)
Nov 14, 2018 1.340 1.730 1.340 1.690 263,767 +0.34(+25.19%)
Nov 13, 2018 1.240 1.360 1.240 1.350 3,130 +0.07(+5.47%)
Nov 12, 2018 1.250 1.300 1.250 1.280 10,489 +0.08(+6.67%)
Nov 09, 2018 1.360 1.360 1.200 1.200 3,600 -0.15(-11.11%)
Nov 08, 2018 1.340 1.350 1.340 1.350 3,151 +0.05(+3.85%)
Nov 07, 2018 1.320 1.350 1.300 1.300 4,822 -0.03(-2.39%)
Nov 06, 2018 1.287 1.370 1.287 1.332 9,436 +0.04(+3.24%)
Nov 05, 2018 1.220 1.290 1.220 1.290 12,329 +0.12(+10.26%)
Nov 02, 2018 1.240 1.240 1.170 1.170 11,200 -0.07(-5.65%)
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.