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 28, 2023 8.460 8.500 8.457 8.500 21,206 +0.00(+0.00%)
Apr 27, 2023 8.460 8.530 8.369 8.500 23,552 +0.06(+0.71%)
Apr 26, 2023 8.210 8.480 8.210 8.440 12,638 +0.21(+2.55%)
Apr 25, 2023 8.107 8.230 8.090 8.230 23,050 +0.12(+1.48%)
Apr 24, 2023 8.080 8.110 8.080 8.110 4,771 +0.01(+0.12%)
Apr 21, 2023 8.110 8.120 8.080 8.100 39,144 -0.03(-0.37%)
Apr 20, 2023 8.110 8.130 8.090 8.130 14,600 +0.04(+0.49%)
Apr 19, 2023 8.110 8.110 8.090 8.090 5,813 +0.00(+0.00%)
Apr 18, 2023 8.120 8.120 8.090 8.090 35,089 -0.02(-0.25%)
Apr 17, 2023 8.190 8.190 8.090 8.110 9,358 +0.00(+0.00%)
Apr 14, 2023 8.120 8.120 8.100 8.110 11,935 +0.03(+0.37%)
Apr 13, 2023 8.130 8.150 8.080 8.080 23,302 -0.04(-0.49%)
Apr 12, 2023 8.121 8.130 8.108 8.120 15,707 +0.01(+0.12%)
Apr 11, 2023 8.150 8.150 8.100 8.110 27,831 -0.01(-0.12%)
Apr 10, 2023 8.070 8.150 8.070 8.120 13,329 -0.02(-0.25%)
Apr 06, 2023 8.140 8.140 8.110 8.140 14,822 +0.04(+0.49%)
Apr 05, 2023 8.110 8.150 8.100 8.100 29,272 -0.01(-0.12%)
Apr 04, 2023 8.140 8.140 8.090 8.110 25,385 +0.02(+0.25%)
Apr 03, 2023 8.140 8.190 8.050 8.090 48,257 -0.02(-0.25%)
Mar 31, 2023 8.200 8.200 8.080 8.110 30,299 -0.02(-0.25%)
Mar 30, 2023 8.130 8.180 8.120 8.130 25,203 +0.02(+0.25%)
Mar 29, 2023 8.270 8.270 8.110 8.110 25,045 -0.03(-0.37%)
Mar 28, 2023 8.110 8.185 8.060 8.140 26,788 +0.09(+1.12%)
Mar 27, 2023 8.250 8.250 8.050 8.050 30,267 -0.13(-1.59%)
Mar 24, 2023 8.300 8.300 8.130 8.180 83,172 +0.03(+0.37%)
Mar 23, 2023 8.175 8.209 8.020 8.150 72,157 +0.08(+0.99%)
Mar 22, 2023 8.100 8.220 7.985 8.070 57,100 -0.05(-0.62%)
Mar 21, 2023 8.220 8.286 8.120 8.120 41,762 -0.06(-0.73%)
Mar 20, 2023 8.270 8.420 8.130 8.180 26,695 +0.03(+0.37%)
Mar 17, 2023 8.130 8.379 8.130 8.150 55,233 +0.03(+0.37%)
Mar 16, 2023 8.300 8.360 8.040 8.120 29,373 -0.06(-0.73%)
Mar 15, 2023 8.286 8.377 8.100 8.180 20,678 -0.05(-0.61%)
Mar 14, 2023 8.250 8.364 8.230 8.230 15,952 +0.01(+0.12%)
Mar 13, 2023 8.220 8.345 8.165 8.220 27,967 +0.00(+0.00%)
Mar 10, 2023 8.190 8.280 8.150 8.220 20,180 -0.03(-0.36%)
Mar 09, 2023 8.400 8.400 8.162 8.250 28,306 -0.07(-0.84%)
Mar 08, 2023 8.360 8.450 8.320 8.320 6,115 +0.03(+0.36%)
Mar 07, 2023 8.250 8.394 8.236 8.290 40,351 +0.08(+0.97%)
Mar 06, 2023 8.200 8.300 8.080 8.210 33,854 -0.03(-0.36%)
Mar 03, 2023 8.220 8.470 8.220 8.240 17,754 +0.00(+0.00%)
Mar 02, 2023 8.430 8.450 8.220 8.240 17,837 +0.03(+0.37%)
Mar 01, 2023 8.170 8.270 8.160 8.210 7,930 +0.01(+0.12%)
Feb 28, 2023 8.370 8.370 8.090 8.200 18,828 +0.15(+1.86%)
Feb 27, 2023 7.730 8.440 7.730 8.050 96,104 +0.39(+5.07%)
Feb 24, 2023 7.600 7.716 7.560 7.662 38,235 +0.08(+1.08%)
Feb 23, 2023 7.620 7.620 7.570 7.580 10,204 +0.00(+0.00%)
Feb 22, 2023 7.510 7.600 7.510 7.580 11,315 +0.07(+0.93%)
Feb 21, 2023 7.460 7.550 7.460 7.510 20,973 +0.00(+0.00%)
Feb 17, 2023 7.620 7.620 7.490 7.510 74,884 +0.02(+0.25%)
Feb 16, 2023 7.520 7.550 7.460 7.491 51,860 -0.03(-0.39%)
Feb 15, 2023 7.530 7.530 7.495 7.520 5,546 +0.01(+0.13%)
Feb 14, 2023 7.530 7.550 7.480 7.510 62,867 -0.02(-0.27%)
Feb 13, 2023 7.620 7.620 7.480 7.530 8,177 -0.01(-0.13%)
Feb 10, 2023 7.560 7.610 7.480 7.540 45,684 +0.00(+0.00%)
Feb 09, 2023 7.570 7.570 7.490 7.540 7,799 -0.04(-0.53%)
Feb 08, 2023 7.620 7.620 7.530 7.580 21,834 -0.02(-0.26%)
Feb 07, 2023 7.560 7.810 7.510 7.600 45,221 +0.04(+0.60%)
Feb 06, 2023 7.560 7.620 7.480 7.555 30,566 -0.04(-0.59%)
Feb 03, 2023 7.510 7.620 7.510 7.600 136,457 +0.10(+1.33%)
Feb 02, 2023 7.520 7.555 7.420 7.500 163,885 -0.01(-0.13%)
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.