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 )

2.678 -0.012 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
May 29, 2020 0.6600 0.6602 0.5701 0.6007 82,200 -0.08(-11.66%)
May 28, 2020 0.7100 0.7595 0.6800 0.6800 43,336 -0.08(-10.67%)
May 27, 2020 0.8500 0.8700 0.6646 0.7612 204,425 -0.01(-1.14%)
May 26, 2020 0.5600 0.8500 0.5300 0.7700 378,851 +0.24(+45.28%)
May 22, 2020 0.5200 0.5601 0.5200 0.5300 22,900 +0.01(+2.42%)
May 21, 2020 0.5585 0.6199 0.4614 0.5175 104,381 -0.01(-2.71%)
May 20, 2020 0.5179 0.5610 0.4815 0.5319 38,900 +0.07(+14.88%)
May 19, 2020 0.5550 0.5700 0.4605 0.4630 37,384 -0.07(-12.64%)
May 18, 2020 0.5200 0.5900 0.5000 0.5300 46,800 +0.04(+7.48%)
May 15, 2020 0.4600 0.5624 0.4520 0.4931 44,200 +0.04(+9.09%)
May 14, 2020 0.4824 0.4950 0.4520 0.4520 3,600 -0.03(-5.83%)
May 13, 2020 0.4800 0.4800 0.4647 0.4800 33,768 +0.01(+3.23%)
May 12, 2020 0.4700 0.4700 0.4500 0.4650 9,216 +0.01(+1.09%)
May 11, 2020 0.4700 0.4742 0.4150 0.4600 7,662 +0.01(+1.10%)
May 08, 2020 0.4500 0.4630 0.4500 0.4550 2,900 -0.01(-1.73%)
May 07, 2020 0.4880 0.4980 0.4362 0.4630 19,205 +0.00(+0.11%)
May 06, 2020 0.4410 0.4880 0.4201 0.4625 22,270 +0.02(+5.11%)
May 05, 2020 0.4800 0.4800 0.4105 0.4400 10,561 -0.03(-6.38%)
May 04, 2020 0.4700 0.4750 0.4700 0.4700 14,616 -0.00(-0.72%)
May 01, 2020 0.5000 0.5000 0.4600 0.4734 10,100 +0.02(+4.27%)
Apr 30, 2020 0.5005 0.5005 0.4500 0.4540 5,138 -0.02(-5.06%)
Apr 29, 2020 0.5200 0.5200 0.4711 0.4782 19,253 +0.01(+1.74%)
Apr 28, 2020 0.5100 0.5100 0.4550 0.4700 7,432 -0.02(-4.08%)
Apr 27, 2020 0.4919 0.5264 0.4525 0.4900 10,415 +0.02(+4.77%)
Apr 24, 2020 0.4800 0.4800 0.4500 0.4677 11,700 +0.01(+1.30%)
Apr 23, 2020 0.4691 0.4757 0.4269 0.4617 12,101 +0.01(+3.33%)
Apr 22, 2020 0.5000 0.5233 0.4000 0.4468 97,300 -0.08(-14.90%)
Apr 21, 2020 0.5552 0.5552 0.5000 0.5250 16,049 -0.02(-4.53%)
Apr 20, 2020 0.5201 0.6100 0.5000 0.5499 38,366 -0.04(-6.80%)
Apr 17, 2020 0.5700 0.7512 0.4751 0.5900 27,700 +0.07(+13.46%)
Apr 16, 2020 0.7000 0.7000 0.4760 0.5200 49,632 -0.14(-21.21%)
Apr 15, 2020 0.4200 0.7300 0.4200 0.6600 72,503 +0.12(+23.11%)
Apr 14, 2020 0.4861 0.5361 0.4861 0.5361 2,239 -0.03(-5.12%)
Apr 13, 2020 0.5800 0.5951 0.5359 0.5650 9,290 -0.01(-0.89%)
Apr 09, 2020 0.5800 0.5800 0.4587 0.5701 14,600 +0.00(+0.02%)
Apr 08, 2020 0.5500 0.5700 0.5404 0.5700 17,994 +0.06(+10.74%)
Apr 07, 2020 0.3700 0.5382 0.3700 0.5147 24,524 +0.05(+10.33%)
Apr 06, 2020 0.5672 0.6000 0.4665 0.4665 40,878 +0.05(+11.07%)
Apr 03, 2020 0.4700 0.5200 0.4000 0.4200 49,600 -0.04(-8.70%)
Apr 02, 2020 0.4490 0.4600 0.4490 0.4600 668 +0.02(+4.26%)
Apr 01, 2020 0.4412 0.4412 0.4412 0.4412 270 -0.05(-9.96%)
Mar 31, 2020 0.5100 0.5100 0.4800 0.4900 10,075 -0.02(-3.92%)
Mar 30, 2020 0.5000 0.5100 0.4525 0.5100 7,431 +0.08(+18.33%)
Mar 27, 2020 0.3700 0.4500 0.3700 0.4310 5,900 +0.02(+4.94%)
Mar 26, 2020 0.4400 0.4500 0.3901 0.4107 6,851 -0.04(-8.33%)
Mar 25, 2020 0.4495 0.4599 0.4000 0.4480 6,978 +0.07(+17.89%)
Mar 24, 2020 0.4300 0.4600 0.3800 0.3800 14,313 -0.05(-12.56%)
Mar 23, 2020 0.5100 0.5130 0.3208 0.4346 66,275 -0.03(-5.52%)
Mar 20, 2020 0.5300 0.5999 0.4250 0.4600 13,700 -0.10(-17.86%)
Mar 19, 2020 0.4900 0.5600 0.4376 0.5600 26,693 +0.04(+7.69%)
Mar 18, 2020 0.8000 0.8360 0.4700 0.5200 42,680 -0.23(-30.67%)
Mar 17, 2020 0.8400 0.8400 0.6100 0.7500 25,069 +0.27(+57.20%)
Mar 16, 2020 0.4300 0.5025 0.4300 0.4771 6,757 -0.12(-20.48%)
Mar 13, 2020 0.4200 0.8500 0.4200 0.6000 88,600 +0.15(+33.33%)
Mar 12, 2020 0.4500 0.5091 0.4091 0.4500 5,238 -0.06(-11.85%)
Mar 11, 2020 0.5591 0.5591 0.5105 0.5105 3,227 -0.04(-7.18%)
Mar 10, 2020 0.5907 0.5907 0.5025 0.5500 5,738 -0.01(-2.22%)
Mar 09, 2020 0.7000 0.7000 0.5000 0.5625 56,149 -0.18(-23.86%)
Mar 06, 2020 0.7000 0.7501 0.7000 0.7388 4,300 -0.01(-1.51%)
Mar 05, 2020 0.7200 0.8019 0.7000 0.7501 31,140 -0.01(-1.30%)
Mar 04, 2020 0.8499 0.8499 0.7600 0.7600 10,438 -0.08(-9.52%)
Mar 03, 2020 0.8800 0.8800 0.7600 0.8400 41,691 -0.06(-6.66%)
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.