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 )

2.690 +0.010 (+0.38%)
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 24, 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 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%)
May 01, 2018 1.140 1.200 1.121 1.200 4,615 +0.05(+4.35%)
Apr 30, 2018 1.160 1.180 1.131 1.150 2,739 -0.03(-2.54%)
Apr 27, 2018 1.150 1.180 1.150 1.180 3,727 +0.05(+4.69%)
Apr 26, 2018 1.140 1.140 1.121 1.127 15,662 -0.02(-1.99%)
Apr 25, 2018 1.170 1.380 1.110 1.150 28,178 +0.01(+0.88%)
Apr 24, 2018 1.050 1.150 1.050 1.140 20,212 +0.03(+3.15%)
Apr 23, 2018 1.120 1.120 1.090 1.105 4,207 +0.05(+4.36%)
Apr 20, 2018 1.092 1.092 1.050 1.059 19,876 -0.02(-1.94%)
Apr 19, 2018 1.120 1.120 1.070 1.080 6,322 +0.01(+0.93%)
Apr 18, 2018 1.130 1.130 1.050 1.070 28,318 -0.06(-5.31%)
Apr 17, 2018 1.140 1.143 1.130 1.130 5,197 -0.01(-0.88%)
Apr 16, 2018 1.130 1.160 1.130 1.140 8,463 -0.01(-0.87%)
Apr 13, 2018 1.210 1.217 1.150 1.150 15,449 -0.07(-5.74%)
Apr 12, 2018 1.244 1.244 1.200 1.220 17,072 -0.01(-0.82%)
Apr 11, 2018 1.160 1.390 1.160 1.230 39,042 +0.10(+8.86%)
Apr 10, 2018 1.130 1.170 1.130 1.130 22,674 -0.03(-2.59%)
Apr 09, 2018 1.063 1.250 1.063 1.160 166,675 +0.11(+10.43%)
Apr 06, 2018 1.090 1.102 1.050 1.050 1,175 -0.04(-3.30%)
Apr 05, 2018 1.050 1.110 1.050 1.086 20,979 -0.00(-0.35%)
Apr 04, 2018 1.110 1.110 1.010 1.090 30,549 +0.04(+3.81%)
Apr 03, 2018 1.030 1.060 1.020 1.050 22,249 +0.01(+0.96%)
Apr 02, 2018 1.060 1.110 1.020 1.040 27,329 -0.03(-2.80%)
Mar 29, 2018 1.070 1.070 1.070 0 -0.03(-3.04%)
Mar 28, 2018 1.150 1.180 1.100 1.103 72,790 -0.09(-7.27%)
Mar 27, 2018 1.240 1.309 1.160 1.190 72,647 -0.09(-7.03%)
Mar 26, 2018 1.320 1.450 1.260 1.280 227,349 +0.01(+0.79%)
Mar 23, 2018 1.500 2.770 1.210 1.270 3,057,306 +0.14(+12.39%)
Mar 22, 2018 1.150 1.150 1.130 1.130 17,896 -0.01(-0.87%)
Mar 21, 2018 1.200 1.210 1.120 1.140 52,391 -0.04(-3.59%)
Mar 20, 2018 1.200 1.200 1.182 1.182 814 -0.02(-1.55%)
Mar 16, 2018 1.201 1.201 1.201 215 -0.01(-0.83%)
Mar 15, 2018 1.240 1.240 1.199 1.211 5,095 +0.00(+0.09%)
Mar 14, 2018 1.201 1.210 1.200 1.210 1,913 -0.03(-2.43%)
Mar 13, 2018 1.209 1.240 1.180 1.240 13,002 +0.05(+4.20%)
Mar 12, 2018 1.200 1.210 1.180 1.190 72,935 -0.04(-3.20%)
Mar 09, 2018 1.230 1.236 1.200 1.229 4,126 -0.00(-0.06%)
Mar 08, 2018 1.250 1.250 1.230 1.230 21,215 -0.01(-0.88%)
Mar 07, 2018 1.241 1.241 1.241 1.241 946 +0.01(+0.89%)
Mar 06, 2018 1.250 1.260 1.230 1.230 5,414 -0.02(-1.60%)
Mar 05, 2018 1.250 1.250 1.240 1.250 2,066 +0.02(+1.63%)
Mar 02, 2018 1.221 1.230 1.205 1.230 3,282 +0.02(+1.52%)
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.