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 )

2.560 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 2.670 2.760 2.390 2.560 11,936 -0.14(-5.18%)
Apr 29, 2024 2.790 2.790 2.560 2.700 10,409 -0.00(-0.00%)
Apr 26, 2024 2.650 2.780 2.580 2.700 10,153 +0.02(+0.83%)
Apr 25, 2024 2.690 2.700 2.650 2.678 1,393 -0.01(-0.46%)
Apr 24, 2024 2.682 2.760 2.682 2.690 1,136 +0.01(+0.38%)
Apr 23, 2024 2.790 2.820 2.400 2.680 28,480 -0.00(-0.00%)
Apr 22, 2024 2.750 2.790 2.610 2.680 4,106 -0.17(-5.93%)
Apr 19, 2024 2.910 2.910 2.730 2.849 1,997 -0.09(-3.10%)
Apr 18, 2024 2.862 2.940 2.700 2.940 8,561 +0.11(+4.07%)
Apr 17, 2024 2.820 2.825 2.820 2.825 625 +0.12(+4.24%)
Apr 16, 2024 2.720 2.810 2.710 2.710 3,743 +0.01(+0.37%)
Apr 15, 2024 2.810 2.945 2.700 2.700 3,747 -0.20(-6.90%)
Apr 12, 2024 2.920 2.920 2.782 2.900 4,483 +0.00(+0.00%)
Apr 11, 2024 2.895 2.990 2.815 2.900 8,559 +0.06(+2.11%)
Apr 10, 2024 3.020 3.140 2.810 2.840 3,734 -0.22(-7.30%)
Apr 09, 2024 3.100 3.160 3.000 3.064 26,349 -0.01(-0.24%)
Apr 08, 2024 3.230 3.230 3.050 3.071 14,463 -0.10(-3.12%)
Apr 05, 2024 3.200 3.287 3.140 3.170 3,808 -0.03(-0.93%)
Apr 04, 2024 3.190 3.240 3.030 3.200 6,217 -0.02(-0.78%)
Apr 03, 2024 3.310 3.310 3.042 3.225 9,830 -0.09(-2.86%)
Apr 02, 2024 3.415 3.415 3.320 3.320 1,382 -0.02(-0.54%)
Apr 01, 2024 3.320 3.490 3.270 3.338 11,406 +0.00(+0.09%)
Mar 28, 2024 2.940 3.400 2.890 3.335 44,301 +0.38(+13.05%)
Mar 27, 2024 2.670 2.950 2.670 2.950 16,956 +0.21(+7.67%)
Mar 26, 2024 2.720 2.824 2.650 2.740 5,877 +0.04(+1.48%)
Mar 25, 2024 2.850 2.920 2.665 2.700 18,409 -0.03(-1.10%)
Mar 22, 2024 2.680 2.800 2.600 2.730 29,385 +0.16(+6.22%)
Mar 21, 2024 2.600 2.605 2.450 2.570 32,146 +0.07(+2.80%)
Mar 20, 2024 2.800 2.800 2.400 2.500 72,471 -0.30(-10.71%)
Mar 19, 2024 3.270 3.375 2.750 2.800 61,602 -0.47(-14.37%)
Mar 18, 2024 3.380 3.400 3.270 3.270 8,666 -0.11(-3.25%)
Mar 15, 2024 3.300 3.380 3.250 3.380 5,331 -0.01(-0.29%)
Mar 13, 2024 3.390 6,060 +0.08(+2.41%)
Mar 12, 2024 3.311 3.320 3.250 3.310 12,140 +0.01(+0.30%)
Mar 11, 2024 3.370 3.387 3.130 3.300 12,720 -0.13(-3.79%)
Mar 08, 2024 3.550 3.760 3.115 3.430 31,668 -0.30(-7.97%)
Mar 07, 2024 3.870 3.870 3.500 3.727 22,769 +0.05(+1.28%)
Mar 06, 2024 3.850 3.890 3.610 3.680 27,769 -0.13(-3.46%)
Mar 05, 2024 3.830 3.859 3.720 3.812 8,608 -0.01(-0.21%)
Mar 04, 2024 3.870 3.910 3.710 3.820 5,008 -0.14(-3.53%)
Mar 01, 2024 3.980 3.980 3.810 3.960 2,198 -0.02(-0.50%)
Feb 29, 2024 3.750 3.980 3.730 3.980 4,249 +0.23(+6.13%)
Feb 28, 2024 3.760 3.830 3.750 3.750 5,106 -0.08(-2.09%)
Feb 27, 2024 3.800 3.830 3.765 3.830 11,340 -0.03(-0.71%)
Feb 26, 2024 3.770 3.892 3.768 3.857 10,380 +0.04(+0.97%)
Feb 23, 2024 3.760 3.910 3.758 3.820 8,970 -0.01(-0.26%)
Feb 22, 2024 3.750 3.900 3.750 3.830 9,738 -0.03(-0.73%)
Feb 21, 2024 3.807 3.930 3.760 3.858 12,107 +0.01(+0.21%)
Feb 20, 2024 3.785 3.948 3.780 3.850 7,383 +0.08(+2.12%)
Feb 16, 2024 3.800 3.865 3.756 3.770 13,398 -0.12(-2.99%)
Feb 15, 2024 3.760 3.947 3.760 3.886 8,240 +0.03(+0.67%)
Feb 14, 2024 3.850 3.860 3.760 3.860 7,359 +0.08(+2.12%)
Feb 13, 2024 3.767 4.000 3.767 3.780 5,028 -0.07(-1.82%)
Feb 12, 2024 3.800 3.850 3.800 3.850 1,440 +0.04(+1.05%)
Feb 09, 2024 3.830 3.950 3.782 3.810 5,574 -0.07(-1.80%)
Feb 08, 2024 3.760 3.901 3.760 3.880 5,119 +0.06(+1.57%)
Feb 07, 2024 3.824 3.906 3.750 3.820 7,389 +0.01(+0.26%)
Feb 06, 2024 3.800 3.990 3.800 3.810 3,933 -0.18(-4.51%)
Feb 05, 2024 3.950 4.000 3.782 3.990 7,636 +0.09(+2.31%)
Feb 02, 2024 3.900 4.040 3.900 3.900 17,280 -0.15(-3.70%)
Feb 01, 2024 3.750 4.050 3.750 4.050 17,607 -0.04(-0.98%)
Jan 31, 2024 3.900 4.100 3.880 4.090 26,456 +0.07(+1.74%)
Jan 30, 2024 3.800 4.100 3.800 4.020 18,517 -0.28(-6.51%)
Jan 29, 2024 4.170 4.370 4.120 4.300 2,058 +0.12(+2.87%)
Jan 26, 2024 4.000 4.200 3.940 4.180 2,541 +0.10(+2.45%)
Jan 25, 2024 3.990 4.088 3.880 4.080 7,673 -0.06(-1.45%)
Jan 24, 2024 3.910 4.140 3.890 4.140 19,818 +0.11(+2.73%)
Jan 23, 2024 3.990 4.030 3.930 4.030 1,482 -0.03(-0.83%)
Jan 22, 2024 4.000 4.070 3.936 4.064 987 +0.01(+0.34%)
Jan 19, 2024 4.030 4.100 3.850 4.050 3,822 -0.01(-0.25%)
Jan 18, 2024 4.100 4.100 3.970 4.060 7,220 +0.02(+0.49%)
Jan 17, 2024 4.000 4.230 4.000 4.040 5,987 +0.04(+1.00%)
Jan 16, 2024 4.040 4.200 4.000 4.000 6,262 -0.30(-6.97%)
Jan 12, 2024 4.520 4.520 4.000 4.300 19,207 -0.20(-4.38%)
Jan 11, 2024 4.500 4.640 4.495 4.497 7,080 -0.19(-4.12%)
Jan 10, 2024 4.510 4.690 4.500 4.690 7,388 +0.13(+2.85%)
Jan 09, 2024 4.510 4.623 4.510 4.560 4,526 -0.19(-4.00%)
Jan 08, 2024 4.690 4.750 4.500 4.750 29,835 +0.05(+1.06%)
Jan 05, 2024 4.650 4.712 4.650 4.700 11,232 +0.04(+0.86%)
Jan 04, 2024 4.610 4.740 4.600 4.660 1,236 -0.09(-1.89%)
Jan 03, 2024 4.500 4.795 4.460 4.750 4,770 +0.07(+1.50%)
Jan 02, 2024 4.680 4.680 4.391 4.680 5,361 -0.01(-0.22%)
Dec 29, 2023 4.100 4.880 4.050 4.690 67,857 +0.34(+7.82%)
Dec 28, 2023 4.160 4.369 4.120 4.350 16,211 +0.05(+1.16%)
Dec 27, 2023 4.150 4.480 4.020 4.300 8,670 +0.10(+2.38%)
Dec 26, 2023 3.950 4.200 3.950 4.200 1,579 +0.12(+2.82%)
Dec 22, 2023 3.990 4.110 3.990 4.085 5,683 -0.05(-1.14%)
Dec 21, 2023 4.212 4.212 3.800 4.132 3,140 +0.03(+0.78%)
Dec 20, 2023 4.000 4.386 4.000 4.100 4,856 -0.22(-5.09%)
Dec 19, 2023 4.450 4.470 4.279 4.320 3,938 -0.09(-2.04%)
Dec 18, 2023 4.210 4.410 4.206 4.410 14,120 +0.14(+3.28%)
Dec 15, 2023 4.160 4.510 4.050 4.270 52,165 +0.19(+4.66%)
Dec 14, 2023 3.550 4.080 3.550 4.080 15,409 +0.44(+12.09%)
Dec 13, 2023 3.570 3.750 3.500 3.640 5,156 -0.01(-0.28%)
Dec 12, 2023 3.560 3.688 3.540 3.650 3,807 +0.11(+3.11%)
Dec 11, 2023 3.795 3.795 3.540 3.540 6,195 -0.30(-7.81%)
Dec 08, 2023 3.700 3.840 3.700 3.840 5,328 +0.14(+3.78%)
Dec 07, 2023 3.700 3.890 3.700 3.700 3,927 -0.19(-4.88%)
Dec 05, 2023 3.890 122 +0.02(+0.60%)
Dec 04, 2023 3.610 3.890 3.580 3.867 15,264 +0.17(+4.65%)
Dec 01, 2023 3.695 3.890 3.682 3.695 3,817 -0.10(-2.76%)
Nov 30, 2023 3.747 3.800 3.747 3.800 511 +0.05(+1.33%)
Nov 29, 2023 3.750 3.750 3.731 3.750 1,007 -0.01(-0.21%)
Nov 28, 2023 3.700 3.775 3.690 3.758 5,950 -0.00(-0.06%)
Nov 27, 2023 3.700 3.820 3.700 3.760 2,493 +0.01(+0.27%)
Nov 24, 2023 3.890 3.890 3.750 3.750 3,910 -0.14(-3.60%)
Nov 22, 2023 3.810 3.890 3.810 3.890 681 +0.14(+3.73%)
Nov 21, 2023 3.825 3.890 3.750 3.750 1,849 -0.07(-1.83%)
Nov 20, 2023 3.880 3.890 3.776 3.820 2,922 -0.01(-0.13%)
Nov 17, 2023 3.700 3.890 3.700 3.825 4,687 +0.05(+1.19%)
Nov 16, 2023 3.890 4.244 3.780 3.780 3,057 -0.23(-5.74%)
Nov 15, 2023 4.108 4.145 4.010 4.010 2,619 -0.28(-6.53%)
Nov 14, 2023 3.857 4.300 3.857 4.290 19,437 +0.25(+6.19%)
Nov 13, 2023 3.790 4.040 3.760 4.040 1,193 +0.06(+1.51%)
Nov 10, 2023 3.875 4.000 3.875 3.980 989 +0.02(+0.51%)
Nov 09, 2023 3.820 3.973 3.810 3.960 1,428 +0.06(+1.54%)
Nov 08, 2023 3.860 4.050 3.710 3.900 3,309 -0.10(-2.50%)
Nov 07, 2023 3.570 4.000 3.570 4.000 7,210 +0.26(+6.95%)
Nov 06, 2023 3.670 4.000 3.670 3.740 3,778 +0.04(+1.08%)
Nov 03, 2023 3.810 4.050 3.700 3.700 5,481 -0.30(-7.50%)
Nov 02, 2023 3.900 4.026 3.900 4.000 953 +0.03(+0.76%)
Nov 01, 2023 3.740 4.040 3.728 3.970 7,075 +0.18(+4.75%)
Oct 31, 2023 3.805 3.940 3.580 3.790 2,743 -0.07(-1.82%)
Oct 30, 2023 3.760 4.030 3.620 3.860 4,475 +0.01(+0.26%)
Oct 27, 2023 3.810 3.900 3.700 3.850 3,788 +0.04(+1.05%)
Oct 26, 2023 3.570 4.000 3.527 3.810 13,675 -0.17(-4.27%)
Oct 25, 2023 3.850 4.080 3.750 3.980 1,841 +0.18(+4.74%)
Oct 24, 2023 3.700 3.900 3.600 3.800 3,109 +0.23(+6.44%)
Oct 23, 2023 3.870 3.870 3.350 3.570 41,295 -0.25(-6.54%)
Oct 20, 2023 3.796 3.978 3.630 3.820 8,933 -0.03(-0.78%)
Oct 19, 2023 3.990 3.990 3.800 3.850 11,793 +0.07(+1.85%)
Oct 18, 2023 4.000 4.140 3.750 3.780 13,070 -0.27(-6.67%)
Oct 17, 2023 3.950 4.050 3.848 4.050 7,380 +0.02(+0.50%)
Oct 16, 2023 4.010 4.338 3.910 4.030 4,771 +0.09(+2.28%)
Oct 13, 2023 4.030 4.140 3.900 3.940 24,159 -0.21(-5.06%)
Oct 12, 2023 4.150 4.362 4.000 4.150 25,083 -0.11(-2.58%)
Oct 11, 2023 4.220 4.390 4.050 4.260 37,718 -0.02(-0.47%)
Oct 10, 2023 4.700 4.700 4.250 4.280 26,829 -0.22(-4.89%)
Oct 09, 2023 4.520 4.700 4.394 4.500 14,507 +0.10(+2.27%)
Oct 06, 2023 4.380 4.630 4.260 4.400 11,364 +0.14(+3.29%)
Oct 05, 2023 4.430 4.670 4.190 4.260 28,803 -0.20(-4.48%)
Oct 04, 2023 4.440 4.470 4.353 4.460 3,791 +0.14(+3.24%)
Oct 03, 2023 4.580 4.633 4.320 4.320 18,085 -0.22(-4.85%)
Oct 02, 2023 4.350 4.680 4.350 4.540 17,748 +0.04(+0.89%)
Sep 29, 2023 4.380 4.530 4.260 4.500 7,308 -0.03(-0.66%)
Sep 28, 2023 4.650 4.650 4.360 4.530 6,811 -0.03(-0.66%)
Sep 27, 2023 4.370 4.650 4.360 4.560 10,287 +0.12(+2.70%)
Sep 26, 2023 4.430 4.480 4.328 4.440 3,641 +0.05(+1.14%)
Sep 25, 2023 4.500 4.400 4.110 4.390 32,874 -0.11(-2.44%)
Sep 22, 2023 4.570 4.578 4.110 4.500 12,947 +0.10(+2.27%)
Sep 21, 2023 4.600 4.736 4.250 4.400 25,907 -0.20(-4.35%)
Sep 20, 2023 4.800 4.850 4.450 4.600 26,151 -0.15(-3.16%)
Sep 19, 2023 4.780 5.000 4.510 4.750 19,703 +0.15(+3.26%)
Sep 18, 2023 4.710 4.710 4.357 4.600 31,464 +0.13(+2.91%)
Sep 15, 2023 4.880 4.880 4.290 4.470 30,066 -0.31(-6.49%)
Sep 14, 2023 5.050 5.240 4.560 4.780 53,329 -0.03(-0.62%)
Sep 13, 2023 4.700 5.120 4.410 4.810 50,825 +0.48(+11.01%)
Sep 12, 2023 4.190 4.500 4.110 4.333 23,128 +0.23(+5.69%)
Sep 11, 2023 3.930 4.102 3.795 4.100 9,246 +0.17(+4.35%)
Sep 08, 2023 3.690 3.949 3.690 3.929 12,089 +0.31(+8.54%)
Sep 07, 2023 3.590 4.270 3.510 3.620 84,643 -0.07(-1.89%)
Sep 06, 2023 3.550 4.460 3.550 3.690 274,275 +0.22(+6.42%)
Sep 05, 2023 3.290 3.470 3.290 3.467 10,573 +0.11(+3.18%)
Sep 01, 2023 3.311 3.460 3.220 3.360 11,893 -0.04(-1.17%)
Aug 31, 2023 3.295 3.400 3.295 3.400 4,102 +0.05(+1.45%)
Aug 30, 2023 3.350 3.380 3.268 3.351 3,902 +0.03(+0.95%)
Aug 29, 2023 3.330 3.390 3.210 3.320 19,470 +0.02(+0.60%)
Aug 28, 2023 3.350 3.400 3.300 3.300 6,245 -0.10(-2.94%)
Aug 25, 2023 3.340 3.400 3.340 3.400 2,567 +0.00(+0.00%)
Aug 24, 2023 3.390 3.400 3.300 3.400 8,613 +0.10(+3.03%)
Aug 23, 2023 3.300 3.360 3.300 3.300 5,875 -0.05(-1.49%)
Aug 22, 2023 3.330 3.390 3.260 3.350 3,145 +0.04(+1.21%)
Aug 21, 2023 3.350 3.440 3.310 3.310 17,102 -0.07(-2.07%)
Aug 18, 2023 3.390 3.390 3.286 3.380 3,447 +0.03(+0.90%)
Aug 17, 2023 3.290 3.380 3.250 3.350 5,775 +0.04(+1.21%)
Aug 16, 2023 3.310 3.484 3.290 3.310 11,332 -0.01(-0.30%)
Aug 15, 2023 3.460 3.480 3.320 3.320 14,091 -0.10(-2.92%)
Aug 14, 2023 3.520 3.608 3.310 3.420 22,166 -0.07(-2.01%)
Aug 11, 2023 3.370 3.656 3.370 3.490 10,469 +0.01(+0.29%)
Aug 10, 2023 3.358 3.500 3.285 3.480 6,068 +0.10(+3.11%)
Aug 09, 2023 3.320 3.560 3.250 3.375 13,688 +0.05(+1.36%)
Aug 08, 2023 3.500 3.690 3.230 3.330 47,642 -0.18(-5.13%)
Aug 07, 2023 3.680 3.830 3.450 3.510 62,827 -0.01(-0.28%)
Aug 04, 2023 3.420 3.620 3.200 3.520 40,648 +0.21(+6.34%)
Aug 03, 2023 3.290 3.910 3.110 3.310 68,275 +0.00(+0.00%)
Aug 02, 2023 3.440 3.503 3.110 3.310 25,228 +0.06(+1.85%)
Aug 01, 2023 3.080 3.320 3.020 3.250 94,040 +0.16(+5.18%)
Jul 31, 2023 4.190 4.239 2.780 3.090 256,223 -1.06(-25.54%)
Jul 28, 2023 4.200 4.200 4.010 4.150 12,513 +0.02(+0.36%)
Jul 27, 2023 4.260 4.325 4.100 4.135 5,207 -0.04(-1.08%)
Jul 26, 2023 4.110 4.200 4.020 4.180 5,988 +0.02(+0.48%)
Jul 25, 2023 4.150 4.390 4.100 4.160 6,212 -0.07(-1.66%)
Jul 24, 2023 4.120 4.350 4.010 4.230 43,727 -0.02(-0.47%)
Jul 21, 2023 4.660 4.725 4.010 4.250 75,369 -0.41(-8.89%)
Jul 20, 2023 4.750 4.818 4.600 4.665 11,731 -0.09(-1.79%)
Jul 19, 2023 4.805 4.805 4.680 4.750 7,687 -0.00(-0.00%)
Jul 18, 2023 4.640 4.880 4.640 4.750 14,218 -0.04(-0.84%)
Jul 17, 2023 4.750 5.100 4.650 4.790 30,948 -0.18(-3.62%)
Jul 14, 2023 5.050 5.100 4.800 4.970 40,247 -0.14(-2.74%)
Jul 13, 2023 5.150 5.150 5.050 5.110 10,764 +0.00(+0.04%)
Jul 12, 2023 5.280 5.280 4.900 5.108 17,324 -0.00(-0.04%)
Jul 11, 2023 5.498 5.498 4.790 5.110 88,267 -0.28(-5.19%)
Jul 10, 2023 5.450 5.560 5.390 5.390 4,204 -0.01(-0.19%)
Jul 07, 2023 5.350 5.550 5.350 5.400 16,619 +0.06(+1.03%)
Jul 06, 2023 5.300 5.348 5.300 5.345 10,759 +0.02(+0.47%)
Jul 05, 2023 5.410 5.410 5.260 5.320 16,093 -0.07(-1.30%)
Jul 03, 2023 5.350 5.390 5.300 5.390 1,787 +0.09(+1.70%)
Jun 30, 2023 5.330 5.390 5.300 5.300 5,132 -0.01(-0.12%)
Jun 29, 2023 5.360 5.360 5.306 5.306 1,506 +0.01(+0.12%)
Jun 28, 2023 5.240 5.335 5.220 5.300 11,952 +0.04(+0.76%)
Jun 27, 2023 5.480 5.480 5.215 5.260 47,558 -0.09(-1.68%)
Jun 26, 2023 5.400 5.489 5.200 5.350 10,502 +0.00(+0.00%)
Jun 23, 2023 5.557 5.557 5.350 5.350 11,129 -0.05(-0.93%)
Jun 22, 2023 5.460 5.465 5.400 5.400 13,411 -0.06(-1.10%)
Jun 21, 2023 5.450 5.530 5.400 5.460 11,184 +0.01(+0.18%)
Jun 20, 2023 5.400 5.550 5.400 5.450 12,490 -0.06(-1.09%)
Jun 16, 2023 5.670 5.760 5.490 5.510 36,159 -0.16(-2.82%)
Jun 15, 2023 5.970 6.214 5.600 5.670 76,961 -3.86(-40.50%)
May 08, 2023 9.220 9.570 9.220 9.530 36,199 +0.33(+3.59%)
May 05, 2023 8.660 9.250 8.660 9.200 41,586 +0.51(+5.87%)
May 04, 2023 8.560 8.690 8.550 8.690 6,892 +0.12(+1.40%)
May 03, 2023 8.510 8.570 8.420 8.570 14,283 +0.07(+0.82%)
May 02, 2023 8.460 8.569 8.450 8.500 29,711 +0.00(+0.00%)
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.