Birks Group Inc (BGI) Historical Stock Data
0.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGI is down -0.25% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 0.90 | 0.93 | ↑$0.03 (3.33%) | 0.90 | 0.93 | 23.43K |
| 2025-12-23 | 0.91 | 0.90 | ↓$0.01 (-1.20%) | 0.90 | 0.94 | 71.70K |
| 2025-12-22 | 0.91 | 0.91 | ↑$0.00 (0.16%) | 0.91 | 0.94 | 100.04K |
| 2025-12-19 | 0.95 | 0.93 | ↓$0.02 (-1.92%) | 0.93 | 0.95 | 34.91K |
| 2025-12-18 | 0.95 | 0.97 | ↑$0.02 (1.89%) | 0.95 | 0.98 | 27.61K |
| 2025-12-17 | 1.01 | 0.97 | ↓$0.04 (-3.54%) | 0.97 | 1.01 | 123.65K |
| 2025-12-16 | 1.06 | 1.02 | ↓$0.05 (-4.25%) | 1.01 | 1.06 | 32.99K |
| 2025-12-15 | 1.04 | 1.04 | ↑$0.00 (0.16%) | 1.01 | 1.06 | 14.19K |
| 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 |
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!