Birks Group Inc (BGI) Historical Stock Data
2.82 ↓0.01 (-0.18%)
As of April 15, 2024, 12:37pm EST.
Historical Data
In the past 30 trading days, BGI is down -1.20% a day on average. There have been 11 days where Birks Group Inc closed green and 19 days where BGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 2.82 | 2.83 | ↑$0.01 (0.18%) | 2.82 | 2.83 | 625 |
| 2024-04-16 | 2.72 | 2.71 | ↓$0.01 (-0.41%) | 2.71 | 2.81 | 3.74K |
| 2024-04-15 | 2.81 | 2.70 | ↓$0.11 (-3.91%) | 2.70 | 2.95 | 3.75K |
| 2024-04-12 | 2.92 | 2.90 | ↓$0.02 (-0.68%) | 2.78 | 2.92 | 4.48K |
| 2024-04-11 | 2.90 | 2.90 | ↑$0.00 (0.17%) | 2.82 | 2.99 | 8.56K |
| 2024-04-10 | 3.02 | 2.84 | ↓$0.18 (-5.96%) | 2.81 | 3.14 | 3.73K |
| 2024-04-09 | 3.10 | 3.06 | ↓$0.04 (-1.17%) | 3.00 | 3.16 | 26.35K |
| 2024-04-08 | 3.23 | 3.07 | ↓$0.16 (-4.92%) | 3.05 | 3.23 | 14.48K |
| 2024-04-05 | 3.20 | 3.17 | ↓$0.03 (-0.93%) | 3.14 | 3.29 | 3.81K |
| 2024-04-04 | 3.19 | 3.20 | ↑$0.01 (0.31%) | 3.03 | 3.24 | 6.22K |
| 2024-04-03 | 3.31 | 3.23 | ↓$0.09 (-2.57%) | 3.04 | 3.31 | 9.83K |
| 2024-04-02 | 3.42 | 3.32 | ↓$0.10 (-2.78%) | 3.32 | 3.42 | 1.38K |
| 2024-04-01 | 3.32 | 3.34 | ↑$0.02 (0.55%) | 3.27 | 3.49 | 11.41K |
| 2024-03-28 | 2.94 | 3.34 | ↑$0.40 (13.44%) | 2.89 | 3.40 | 44.30K |
| 2024-03-27 | 2.67 | 2.95 | ↑$0.28 (10.49%) | 2.67 | 2.95 | 16.96K |
| 2024-03-26 | 2.72 | 2.74 | ↑$0.02 (0.73%) | 2.65 | 2.82 | 5.88K |
| 2024-03-25 | 2.85 | 2.70 | ↓$0.15 (-5.26%) | 2.67 | 2.92 | 18.41K |
| 2024-03-22 | 2.68 | 2.73 | ↑$0.05 (1.86%) | 2.60 | 2.80 | 29.39K |
| 2024-03-21 | 2.60 | 2.57 | ↓$0.03 (-1.15%) | 2.45 | 2.61 | 32.15K |
| 2024-03-20 | 2.80 | 2.50 | ↓$0.30 (-10.71%) | 2.40 | 2.80 | 72.47K |
| 2024-03-19 | 3.27 | 2.80 | ↓$0.47 (-14.37%) | 2.75 | 3.38 | 61.60K |
| 2024-03-18 | 3.38 | 3.27 | ↓$0.11 (-3.25%) | 3.27 | 3.40 | 8.72K |
| 2024-03-15 | 3.30 | 3.38 | ↑$0.08 (2.42%) | 3.25 | 3.38 | 5.33K |
| 2024-03-14 | 3.39 | 3.39 | ↑$0.00 (0.00%) | 3.39 | 3.39 | 123 |
| 2024-03-13 | 3.34 | 3.39 | ↑$0.05 (1.49%) | 3.20 | 3.39 | 7.47K |
| 2024-03-12 | 3.31 | 3.31 | ↓$0.00 (-0.03%) | 3.25 | 3.32 | 12.14K |
| 2024-03-11 | 3.37 | 3.30 | ↓$0.07 (-2.08%) | 3.13 | 3.39 | 12.72K |
| 2024-03-08 | 3.55 | 3.43 | ↓$0.12 (-3.38%) | 3.11 | 3.76 | 31.27K |
| 2024-03-07 | 3.87 | 3.73 | ↓$0.14 (-3.70%) | 3.50 | 3.87 | 22.77K |
| 2024-03-05 | 3.83 | 3.81 | ↓$0.02 (-0.47%) | 3.72 | 3.86 | 8.61K |
Create an account or log in to view more rows.
$BGI BULLS ALPHA
BEARS BETA
$BGI in it to win it
$BGI green is good
$BGI Buy it up so it crashes harder in the next two trading days
$BGI buy and hodl friends. we may be early
but we are not wrong. very soon.
$BGI rip and dip today bulls
$BGI green is good
$BGI we want higher!!!
$BGI what happened?
$BGI wow