Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Birks Group Inc (BGI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.864 0.87 0.8435 0.8525 7,920
17th Jul 2025 (Thu) 0.86 0.8648 0.8386 0.8368 1,648
16th Jul 2025 (Wed) 0.8548 0.8548 0.783 0.8406 2,271
15th Jul 2025 (Tue) 0.87 0.87 0.8575 0.8596 15,750
14th Jul 2025 (Mon) 0.90 0.90 0.85 0.87 6,196
11th Jul 2025 (Fri) 0.92 0.92 0.84 0.898 1,071
10th Jul 2025 (Thu) 0.934 0.934 0.85 0.9279 2,810
9th Jul 2025 (Wed) 0.93 0.93 0.88 0.92 10,475
8th Jul 2025 (Tue) 0.93 0.93 0.8817 0.9028 11,462
7th Jul 2025 (Mon) 0.93 0.93 0.92 0.9499 4,200
4th Jul 2025 (Fri) 0.95 0.95 0.95 0.976 11,645
3rd Jul 2025 (Thu) 0.95 0.95 0.95 0.976 11,645
2nd Jul 2025 (Wed) 0.935 0.95 0.935 0.95 2,520
1st Jul 2025 (Tue) 0.95 0.95 0.9452 0.9375 444
30th Jun 2025 (Mon) 0.91 0.92 0.91 0.92 1,758
27th Jun 2025 (Fri) 0.889 0.9177 0.88 0.9045 10,670
26th Jun 2025 (Thu) 0.87 0.8711 0.86 0.8897 1,841
25th Jun 2025 (Wed) 0.92 0.956 0.90 0.8903 1,894
24th Jun 2025 (Tue) 0.95 0.95 0.85 0.9241 7,853
23rd Jun 2025 (Mon) 0.95 0.96 0.91 0.93 18,376
20th Jun 2025 (Fri) 0.92 0.9283 0.9001 0.9129 5,282
19th Jun 2025 (Thu) 0.9004 0.9004 0.90 0.90 810
18th Jun 2025 (Wed) 0.9004 0.9004 0.90 0.90 810
17th Jun 2025 (Tue) 0.88 0.88 0.8704 0.8704 14
16th Jun 2025 (Mon) 0.88 0.90 0.88 0.90 88
13th Jun 2025 (Fri) 0.88 0.90 0.88 0.91 928
12th Jun 2025 (Thu) 0.801 0.8799 0.801 0.8799 50
11th Jun 2025 (Wed) 0.801 0.87 0.801 0.8711 2,179
10th Jun 2025 (Tue) 0.845 0.845 0.8018 0.82 4,501
9th Jun 2025 (Mon) 0.85 0.85 0.8401 0.854 642
6th Jun 2025 (Fri) 0.855 0.855 0.8304 0.8304 80
5th Jun 2025 (Thu) 0.855 0.89 0.8369 0.88 1,453
4th Jun 2025 (Wed) 0.925 0.925 0.85 0.8802 3,189
3rd Jun 2025 (Tue) 0.93 0.93 0.86 0.8998 6,100
2nd Jun 2025 (Mon) 0.93 0.94 0.9035 0.941 1,311
30th May 2025 (Fri) 0.94 0.94 0.94 0.9324 1,261
29th May 2025 (Thu) 0.9227 0.9249 0.9227 0.9249 45
28th May 2025 (Wed) 0.93 0.93 0.93 0.93 2,215
27th May 2025 (Tue) 0.86 0.92 0.86 0.92 28,141
26th May 2025 (Mon) 0.8695 0.8695 0.8695 0.8695 0
24th May 2025 (Sat) 0.90 0.90 0.8695 0.8695 200
23rd May 2025 (Fri) 0.90 0.90 0.90 0.90 200
22nd May 2025 (Thu) 0.895 0.911 0.895 0.911 3,461
21st May 2025 (Wed) 0.925 0.925 0.90 0.90 9,250
FTSE 100 Latest
Value8,992.12
Change19.48