Birks Group Inc (BGI) Historical Stock Data
1.03 ↓0.02 (-1.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGI is up 0.10% a day on average. There have been 16 days where Birks Group Inc closed green and 14 days where BGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.03 | 1.05 | 7.98K |
| 2025-12-11 | 1.08 | 1.05 | ↓$0.03 (-2.50%) | 1.02 | 1.09 | 15.01K |
| 2025-12-10 | 1.08 | 1.08 | ↓$0.01 (-0.46%) | 1.02 | 1.09 | 40.27K |
| 2025-12-09 | 1.09 | 1.09 | ↑$0.00 (0.23%) | 1.07 | 1.15 | 103.62K |
| 2025-12-08 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.07 | 1.10 | 22.54K |
| 2025-12-05 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.08 | 1.10 | 5K |
| 2025-12-04 | 1.07 | 1.09 | ↑$0.02 (2.14%) | 1.07 | 1.10 | 7.25K |
| 2025-12-03 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.05 | 1.11 | 48.20K |
| 2025-12-02 | 1.10 | 1.08 | ↓$0.02 (-1.93%) | 1.00 | 1.10 | 76.57K |
| 2025-12-01 | 1.12 | 1.08 | ↓$0.04 (-3.57%) | 1.08 | 1.13 | 33.56K |
| 2025-11-28 | 1.12 | 1.13 | ↑$0.01 (0.63%) | 1.11 | 1.14 | 23.21K |
| 2025-11-26 | 1.08 | 1.13 | ↑$0.05 (4.63%) | 1.08 | 1.13 | 41.56K |
| 2025-11-25 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.08 | 1.11 | 14.50K |
| 2025-11-24 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.08 | 1.09 | 21.25K |
| 2025-11-21 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.08 | 1.10 | 11.36K |
| 2025-11-20 | 1.13 | 1.09 | ↓$0.04 (-3.98%) | 1.09 | 1.13 | 4.83K |
| 2025-11-19 | 1.11 | 1.09 | ↓$0.02 (-1.59%) | 1.09 | 1.11 | 9.73K |
| 2025-11-18 | 1.08 | 1.10 | ↑$0.02 (1.84%) | 1.07 | 1.10 | 24.63K |
| 2025-11-17 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.09 | 1.12 | 13.71K |
| 2025-11-14 | 1.10 | 1.10 | ↑$0.00 (0.27%) | 1.10 | 1.12 | 20.64K |
| 2025-11-13 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.11 | 1.14 | 16.18K |
| 2025-11-12 | 1.07 | 1.11 | ↑$0.04 (3.74%) | 1.07 | 1.14 | 38.44K |
| 2025-11-11 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.07 | 1.13 | 26.10K |
| 2025-11-10 | 1.09 | 1.12 | ↑$0.03 (2.75%) | 1.09 | 1.13 | 12.93K |
| 2025-11-07 | 1.09 | 1.09 | ↓$0.00 (-0.25%) | 1.08 | 1.10 | 10.03K |
| 2025-11-06 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.08 | 1.12 | 37.24K |
| 2025-11-05 | 1.11 | 1.13 | ↑$0.02 (1.45%) | 1.11 | 1.14 | 22.30K |
| 2025-11-04 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.11 | 1.14 | 33.07K |
| 2025-11-03 | 1.14 | 1.13 | ↓$0.01 (-0.63%) | 1.11 | 1.15 | 32.99K |
| 2025-10-31 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.12 | 1.14 | 16.93K |
Create an account or log in to view more rows.
$BGI Dumping started...
Get out while you can...
$BGI strong move here
$BGI about to pop IMHO
$BGI MACD turned bullish
$BGI said y’all dumb af
$BGI I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$BGI might see a whole 1% green
$BGI let it ride
$BGI the FOMO will be epic
$BGI i am trading for a better future!