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 )

2.545 -0.025 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Jul 31, 2018 1.550 1.650 1.530 1.650 111,593 +0.11(+7.14%)
Jul 30, 2018 1.570 1.580 1.522 1.540 7,049 -0.04(-2.53%)
Jul 27, 2018 1.500 1.600 1.500 1.580 6,200 +0.07(+4.64%)
Jul 26, 2018 1.560 1.560 1.500 1.510 15,865 -0.09(-5.63%)
Jul 25, 2018 1.600 1.600 1.600 1.600 13,576 +0.00(+0.00%)
Jul 24, 2018 1.490 1.600 1.490 1.600 4,821 +0.10(+6.67%)
Jul 23, 2018 1.620 1.640 1.490 1.500 16,569 -0.10(-6.25%)
Jul 20, 2018 1.420 1.690 1.420 1.600 43,825 +0.16(+11.11%)
Jul 19, 2018 1.500 1.550 1.440 1.440 30,561 -0.08(-5.26%)
Jul 18, 2018 1.500 1.530 1.390 1.520 39,041 +0.09(+5.96%)
Jul 17, 2018 1.488 1.642 1.435 1.435 141,231 -0.05(-3.08%)
Jul 16, 2018 1.450 1.500 1.430 1.480 14,679 +0.03(+2.08%)
Jul 13, 2018 1.390 1.450 1.373 1.450 20,366 +0.08(+5.84%)
Jul 12, 2018 1.330 1.370 1.320 1.370 15,233 +0.08(+5.91%)
Jul 11, 2018 1.291 1.350 1.291 1.294 2,731 -0.02(-1.25%)
Jul 10, 2018 1.340 1.400 1.250 1.310 57,512 +0.00(+0.00%)
Jul 09, 2018 1.190 1.310 1.190 1.310 35,528 +0.03(+2.34%)
Jul 06, 2018 1.170 1.290 1.170 1.280 27,480 +0.10(+8.47%)
Jul 05, 2018 1.300 1.320 1.160 1.180 29,132 -0.12(-9.23%)
Jul 03, 2018 1.300 1.300 1.300 0 +0.01(+0.78%)
Jul 02, 2018 1.320 1.330 1.290 1.290 8,663 -0.04(-2.82%)
Jun 29, 2018 1.330 1.340 1.320 1.327 16,241 -0.02(-1.24%)
Jun 28, 2018 1.380 1.391 1.344 1.344 8,842 -0.05(-3.30%)
Jun 27, 2018 1.400 1.419 1.380 1.390 13,575 -0.00(-0.01%)
Jun 26, 2018 1.459 1.459 1.390 1.390 10,660 -0.02(-1.52%)
Jun 25, 2018 1.411 1.420 1.410 1.411 5,344 -0.04(-2.66%)
Jun 22, 2018 1.440 1.450 1.430 1.450 10,971 +0.06(+4.32%)
Jun 21, 2018 1.440 1.440 1.390 1.390 8,511 -0.02(-1.49%)
Jun 20, 2018 1.440 1.460 1.390 1.411 21,150 +0.00(+0.07%)
Jun 19, 2018 1.440 1.470 1.410 1.410 10,737 -0.08(-5.37%)
Jun 18, 2018 1.460 1.490 1.440 1.490 13,667 +0.03(+2.05%)
Jun 15, 2018 1.500 1.480 1.460 13,880 -0.02(-1.35%)
Jun 14, 2018 1.428 1.600 1.428 1.480 18,462 +0.06(+4.23%)
Jun 13, 2018 1.490 1.530 1.410 1.420 9,712 -0.06(-3.96%)
Jun 12, 2018 1.490 1.690 1.400 1.478 241,893 -0.00(-0.10%)
Jun 11, 2018 1.470 1.530 1.470 1.480 13,610 +0.01(+0.68%)
Jun 08, 2018 1.480 1.550 1.460 1.470 44,048 -0.02(-1.34%)
Jun 07, 2018 1.510 1.510 1.421 1.490 28,870 +0.01(+0.68%)
Jun 06, 2018 1.410 1.480 95,790 -0.12(-7.50%)
Jun 05, 2018 1.400 1.620 1.381 1.600 241,518 +0.21(+15.03%)
Jun 04, 2018 1.460 1.469 1.375 1.391 31,214 -0.03(-2.11%)
Jun 01, 2018 1.460 1.460 1.370 1.421 35,094 -0.03(-1.99%)
May 31, 2018 1.460 1.470 1.350 1.450 45,162 -0.01(-0.69%)
May 30, 2018 1.300 1.560 1.230 1.460 213,554 +0.16(+12.31%)
May 29, 2018 1.610 2.350 1.300 1.300 3,406,159 -0.18(-12.16%)
May 25, 2018 1.480 1.480 1.480 0 +0.20(+15.61%)
May 24, 2018 1.230 1.380 1.230 1.280 16,178 -0.00(-0.02%)
May 23, 2018 1.230 1.290 1.230 1.280 3,702 +0.07(+5.81%)
May 22, 2018 1.240 1.240 1.210 1.210 2,638 -0.01(-0.82%)
May 21, 2018 1.220 1.269 1.200 1.220 9,184 +0.00(+0.00%)
May 18, 2018 1.280 1.280 1.220 1.220 1,999 -0.02(-1.61%)
May 17, 2018 1.230 1.290 1.190 1.240 3,214 +0.06(+5.08%)
May 16, 2018 1.150 1.410 1.150 1.180 28,041 +0.01(+0.86%)
May 15, 2018 1.220 1.220 1.150 1.170 21,948 -0.03(-2.87%)
May 14, 2018 1.205 1.205 1.205 1.205 603 -0.01(-1.18%)
May 11, 2018 1.220 1.230 1.200 1.219 6,940 -0.00(-0.41%)
May 10, 2018 1.240 1.243 1.220 1.224 5,724 -0.01(-0.48%)
May 09, 2018 1.300 1.300 1.220 1.230 4,314 -0.07(-5.39%)
May 08, 2018 1.183 1.510 1.141 1.300 53,134 +0.15(+12.95%)
May 07, 2018 1.180 1.180 1.130 1.151 2,707 -0.03(-2.87%)
May 04, 2018 1.200 1.200 1.180 1.185 4,943 -0.02(-2.07%)
May 03, 2018 1.250 1.250 1.200 1.210 14,618 -0.05(-3.91%)
May 02, 2018 1.210 1.260 1.180 1.259 7,127 +0.06(+4.93%)
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.