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 (%)
Aug 30, 2019 0.9500 0.9500 0.9500 0.9500 3,400 +0.03(+3.49%)
Aug 29, 2019 0.8361 0.9200 0.8226 0.9180 12,437 +0.07(+8.36%)
Aug 28, 2019 0.8400 0.8508 0.8021 0.8472 8,502 -0.04(-4.81%)
Aug 27, 2019 0.8900 0.8900 0.8900 0.8900 52 +0.00(+0.00%)
Aug 26, 2019 0.9300 0.9400 0.8874 0.8900 8,620 -0.03(-3.26%)
Aug 23, 2019 0.9200 0.9200 0.9200 0.9200 100 +0.00(+0.00%)
Aug 22, 2019 0.9200 0.9200 0.9200 0.9200 163 -0.02(-2.65%)
Aug 20, 2019 0.9450 0.9450 0.9450 0 +0.01(+0.53%)
Aug 19, 2019 0.9400 0.9400 0.9400 0.9400 474 -0.01(-0.53%)
Aug 16, 2019 0.9700 0.9700 0.9219 0.9450 16,100 +0.01(+1.61%)
Aug 15, 2019 0.9300 0.9300 0.9300 0.9300 1,336 -0.04(-4.12%)
Aug 14, 2019 0.9700 0.9700 0.9700 0.9700 163 -0.01(-0.67%)
Aug 13, 2019 0.9200 0.9777 0.9200 0.9765 3,521 +0.05(+4.86%)
Aug 12, 2019 0.9300 0.9312 0.9300 0.9312 1,132 -0.05(-4.65%)
Aug 09, 2019 0.9900 0.9900 0.9766 0.9766 300 +0.05(+5.00%)
Aug 08, 2019 0.9300 0.9301 0.9300 0.9301 1,602 -0.04(-4.11%)
Aug 07, 2019 0.9756 0.9756 0.9400 0.9700 8,745 +0.04(+3.97%)
Aug 06, 2019 0.9617 0.9617 0.9330 0.9330 1,514 -0.03(-2.98%)
Aug 05, 2019 0.9400 0.9617 0.9300 0.9617 1,972 -0.02(-1.97%)
Aug 02, 2019 0.9900 0.9900 0.9810 0.9810 300 +0.00(+0.41%)
Aug 01, 2019 0.9770 0.9770 0.9770 0.9770 42 +0.00(+0.00%)
Jul 31, 2019 0.9770 0.9770 0.9770 0.9770 54 +0.00(+0.00%)
Jul 30, 2019 0.9770 0.9770 0.9770 0.9770 433 +0.03(+2.84%)
Jul 29, 2019 0.9500 0.9500 0.9500 0.9500 689 -0.05(-4.52%)
Jul 26, 2019 0.9900 0.9950 0.9900 0.9950 500 +0.01(+0.51%)
Jul 25, 2019 0.9650 0.9900 0.9650 0.9900 6,440 +0.04(+4.21%)
Jul 24, 2019 0.9500 0.9500 0.9500 0.9500 759 -0.04(-4.04%)
Jul 23, 2019 0.9600 0.9900 0.9575 0.9900 542 +0.04(+4.21%)
Jul 22, 2019 0.9500 0.9703 0.9500 0.9500 1,281 -0.05(-5.00%)
Jul 19, 2019 0.9500 1.000 0.9500 1.000 1,400 +0.00(+0.00%)
Jul 18, 2019 1.000 1.035 0.9800 1.000 1,366 +0.00(+0.00%)
Jul 17, 2019 1.050 1.050 1.000 1.000 5,462 -0.05(-4.76%)
Jul 16, 2019 1.020 1.050 0.9900 1.050 13,561 +0.02(+1.94%)
Jul 15, 2019 1.030 1.030 1.030 1.030 412 +0.00(+0.00%)
Jul 12, 2019 1.010 1.030 1.010 1.030 2,500 +0.00(+0.00%)
Jul 11, 2019 1.050 1.050 1.020 1.030 10,231 +0.02(+1.82%)
Jul 10, 2019 1.030 1.030 1.012 1.012 487 +0.00(+0.16%)
Jul 09, 2019 0.9500 1.060 0.9500 1.010 15,110 -0.11(-9.82%)
Jul 08, 2019 1.200 1.200 1.120 1.120 30,456 -0.05(-4.27%)
Jul 05, 2019 1.040 1.170 1.040 1.170 28,100 +0.14(+13.59%)
Jul 03, 2019 1.030 1.030 1.030 1.030 100 +0.00(+0.00%)
Jul 02, 2019 1.030 1.030 1.030 1.030 107 -0.01(-0.96%)
Jul 01, 2019 1.010 1.040 1.000 1.040 2,230 +0.00(+0.10%)
Jun 28, 2019 1.020 1.040 1.000 1.039 23,400 +0.09(+9.38%)
Jun 27, 2019 0.9499 0.9999 0.9499 0.9499 2,211 -0.00(-0.01%)
Jun 26, 2019 0.9500 0.9500 0.9500 0.9500 20 +0.00(+0.00%)
Jun 25, 2019 0.9500 1.040 0.9500 0.9500 8,790 +0.03(+3.37%)
Jun 24, 2019 0.9550 0.9550 0.9100 0.9190 6,952 +0.01(+0.99%)
Jun 21, 2019 0.9100 0.9100 0.9100 0.9100 3,000 -0.06(-6.13%)
Jun 20, 2019 0.9674 0.9770 0.9674 0.9694 10,060 +0.05(+5.21%)
Jun 19, 2019 0.9420 0.9733 0.9214 0.9214 10,911 -0.02(-2.19%)
Jun 18, 2019 0.9400 0.9430 0.9400 0.9420 12,834 -0.02(-2.07%)
Jun 17, 2019 0.9619 0.9619 0.9619 0.9619 237 -0.08(-7.51%)
Jun 14, 2019 1.010 1.060 1.010 1.040 11,100 +0.03(+2.97%)
Jun 13, 2019 1.010 1.010 1.010 1.010 214 +0.08(+8.37%)
Jun 12, 2019 0.9361 0.9361 0.9320 0.9320 1,222 +0.01(+1.30%)
Jun 11, 2019 0.9300 0.9300 0.9200 0.9200 650 -0.08(-8.00%)
Jun 10, 2019 1.010 1.010 0.9796 1.000 787 +0.03(+3.44%)
Jun 07, 2019 0.9551 0.9667 0.9500 0.9667 11,100 +0.01(+1.32%)
Jun 06, 2019 0.9541 0.9541 0.9541 0.9541 12 +0.00(+0.00%)
Jun 05, 2019 0.9710 0.9769 0.9500 0.9541 10,791 -0.02(-1.64%)
Jun 04, 2019 0.9600 0.9700 0.9600 0.9700 1,787 +0.01(+0.54%)
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.