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 (%)
Jan 31, 2018 1.390 1.580 1.350 1.470 250,330 +0.12(+8.50%)
Jan 30, 2018 1.350 1.360 1.350 1.355 6,793 -0.00(-0.21%)
Jan 29, 2018 1.370 1.372 1.358 1.358 1,730 -0.02(-1.61%)
Jan 26, 2018 1.370 1.380 1.360 1.380 3,529 +0.02(+1.40%)
Jan 25, 2018 1.400 1.430 1.360 1.361 10,570 -0.02(-1.38%)
Jan 24, 2018 1.380 1.380 1.360 1.380 2,345 +0.00(+0.00%)
Jan 23, 2018 1.350 1.450 1.350 1.380 42,798 +0.02(+1.46%)
Jan 22, 2018 1.350 1.370 1.350 1.360 3,969 -0.02(-1.45%)
Jan 19, 2018 1.350 1.389 1.340 1.380 3,848 +0.04(+2.99%)
Jan 18, 2018 1.350 1.430 1.310 1.340 60,023 -0.01(-0.74%)
Jan 17, 2018 1.350 1.390 1.350 1.350 13,010 -0.05(-3.57%)
Jan 16, 2018 1.410 1.410 1.340 1.400 25,030 +0.03(+2.19%)
Jan 12, 2018 1.370 1.370 1.370 0 +0.05(+3.79%)
Jan 11, 2018 1.390 1.390 1.320 1.320 15,565 -0.01(-0.75%)
Jan 10, 2018 1.301 1.480 1.301 1.330 44,923 +0.02(+1.53%)
Jan 09, 2018 1.390 1.390 1.300 1.310 54,086 -0.03(-2.24%)
Jan 08, 2018 1.420 1.459 1.280 1.340 40,546 -0.07(-4.96%)
Jan 05, 2018 1.409 1.410 1.357 1.410 23,404 +0.04(+2.92%)
Jan 04, 2018 1.450 1.450 1.370 1.370 18,766 -0.03(-2.14%)
Jan 03, 2018 1.370 1.500 1.370 1.400 18,541 +0.08(+6.06%)
Jan 02, 2018 1.360 1.500 1.320 1.320 18,663 +0.02(+1.54%)
Dec 29, 2017 1.300 1.300 1.300 0 -0.09(-6.47%)
Dec 28, 2017 1.450 1.480 1.190 1.390 32,953 -0.04(-2.80%)
Dec 27, 2017 1.520 1.546 1.430 1.430 23,325 -0.06(-4.03%)
Dec 26, 2017 1.540 1.560 1.488 1.490 17,044 +0.01(+0.68%)
Dec 22, 2017 1.460 1.530 1.460 1.480 8,338 +0.01(+0.68%)
Dec 21, 2017 1.510 1.610 1.490 1.470 27,163 -0.10(-6.37%)
Dec 20, 2017 1.630 1.630 1.565 1.570 2,206 +0.00(+0.09%)
Dec 19, 2017 1.620 1.650 1.560 1.569 22,404 -0.05(-3.17%)
Dec 18, 2017 1.701 1.710 1.620 1.620 2,450 -0.08(-4.71%)
Dec 15, 2017 1.578 1.708 1.578 1.700 16,316 +0.10(+6.25%)
Dec 14, 2017 1.630 1.630 1.550 1.600 14,220 +0.03(+1.91%)
Dec 13, 2017 1.640 1.659 1.570 1.570 10,466 +0.05(+3.29%)
Dec 12, 2017 1.630 1.630 1.520 1.520 10,230 -0.12(-7.32%)
Dec 11, 2017 1.650 1.734 1.510 1.640 10,947 -0.05(-2.87%)
Dec 08, 2017 1.700 1.790 1.650 1.688 46,801 -0.01(-0.68%)
Dec 07, 2017 1.740 1.740 1.700 1.700 63,898 -0.06(-3.41%)
Dec 06, 2017 1.790 1.790 1.730 1.760 16,895 +0.02(+1.15%)
Dec 05, 2017 1.850 1.850 1.730 1.740 19,324 -0.03(-1.69%)
Dec 04, 2017 1.700 1.798 1.700 1.770 20,190 +0.07(+4.12%)
Dec 01, 2017 1.840 1.840 1.700 1.700 16,643 -0.05(-3.13%)
Nov 30, 2017 1.850 2.050 1.750 1.755 42,854 -0.10(-5.19%)
Nov 29, 2017 1.870 2.001 1.750 1.851 174,229 +0.03(+1.70%)
Nov 28, 2017 1.800 1.830 1.750 1.820 14,559 +0.03(+1.68%)
Nov 27, 2017 1.790 1.820 1.750 1.790 14,447 -0.03(-1.65%)
Nov 24, 2017 1.810 1.840 1.790 1.820 8,541 -0.01(-0.55%)
Nov 22, 2017 2.000 2.000 1.750 1.830 69,266 -0.07(-3.68%)
Nov 21, 2017 2.190 2.190 1.860 1.900 68,161 -0.10(-5.00%)
Nov 20, 2017 1.720 2.140 1.650 2.000 331,555 +0.02(+1.01%)
Nov 17, 2017 2.440 2.440 1.810 1.980 191,878 -0.48(-19.52%)
Nov 16, 2017 2.500 2.500 2.460 2.460 14,585 -0.06(-2.38%)
Nov 15, 2017 2.700 2.720 2.500 2.520 77,890 -0.17(-6.32%)
Nov 14, 2017 2.410 2.700 2.410 2.690 90,500 +0.00(+0.00%)
Nov 13, 2017 2.300 2.690 2.280 2.690 93,680 +0.43(+19.03%)
Nov 10, 2017 2.235 2.260 2.235 2.260 11,464 +0.00(+0.00%)
Nov 09, 2017 2.260 2.260 2.229 2.260 3,799 +0.01(+0.44%)
Nov 08, 2017 2.260 2.260 2.220 2.250 6,429 +0.06(+2.58%)
Nov 07, 2017 2.300 2.300 2.193 2.193 8,316 -0.10(-4.22%)
Nov 06, 2017 2.210 2.300 2.130 2.290 36,805 +0.14(+6.51%)
Nov 03, 2017 2.160 2.210 2.150 2.150 8,713 +0.01(+0.43%)
Nov 02, 2017 2.200 2.200 2.120 2.141 22,727 -0.07(-3.14%)
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.