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
6th Feb 2026 (Fri) 0.8701 0.9206 0.8701 0.90 1,031
5th Feb 2026 (Thu) 0.9201 0.9201 0.90 0.93 833
4th Feb 2026 (Wed) 0.94 0.9799 0.94 0.9799 244
3rd Feb 2026 (Tue) 0.94 0.94 0.9163 0.92 1,367
2nd Feb 2026 (Mon) 1.00 1.00 0.95 0.9867 1,337
30th Jan 2026 (Fri) 0.9655 1.10 0.959 1.01 3,253
29th Jan 2026 (Thu) 0.8899 0.92 0.8899 0.8701 651
28th Jan 2026 (Wed) 0.8911 0.8911 0.87 0.90 1,699
27th Jan 2026 (Tue) 0.9025 0.91 0.90 0.90 2,246
26th Jan 2026 (Mon) 0.909 0.909 0.901 0.915 5,401
23rd Jan 2026 (Fri) 0.93 0.93 0.90 0.9469 1,052
22nd Jan 2026 (Thu) 0.9444 0.9444 0.9173 0.9232 780
21st Jan 2026 (Wed) 0.9366 0.9366 0.93 0.9332 6,045
20th Jan 2026 (Tue) 1.00 1.00 0.97 0.9338 550
19th Jan 2026 (Mon) 1.035 1.05 1.035 1.03 734
16th Jan 2026 (Fri) 1.035 1.05 1.035 1.03 734
15th Jan 2026 (Thu) 0.9078 1.12 0.9078 1.07 8,896
14th Jan 2026 (Wed) 0.9051 0.9142 0.8652 0.9142 943
13th Jan 2026 (Tue) 0.889 0.89 0.889 0.8799 644
12th Jan 2026 (Mon) 0.8801 0.8849 0.87 0.8799 6,569
9th Jan 2026 (Fri) 0.8955 0.8955 0.89 0.89 200
8th Jan 2026 (Thu) 0.907 0.907 0.9052 0.9042 300
7th Jan 2026 (Wed) 0.911 0.9155 0.90 0.90 2,516
6th Jan 2026 (Tue) 0.929 0.929 0.9213 0.9213 0
5th Jan 2026 (Mon) 0.929 0.929 0.929 0.9066 25
2nd Jan 2026 (Fri) 0.9039 0.9039 0.9007 0.9197 470
1st Jan 2026 (Thu) 0.9154 0.9196 0.9136 0.90 364
31st Dec 2025 (Wed) 0.9154 0.9196 0.9136 0.90 364
30th Dec 2025 (Tue) 0.9017 0.9156 0.9017 0.9156 2,184
29th Dec 2025 (Mon) 0.8903 0.8955 0.8902 0.9001 6,042
26th Dec 2025 (Fri) 0.9026 0.9027 0.9026 0.9113 746
25th Dec 2025 (Thu) 0.92 0.92 0.92 0.93 111
24th Dec 2025 (Wed) 0.92 0.92 0.92 0.93 111
23rd Dec 2025 (Tue) 0.92 0.93 0.915 0.90 2,605
22nd Dec 2025 (Mon) 0.9126 0.934 0.9117 0.9117 23,504
19th Dec 2025 (Fri) 0.9535 0.9535 0.9271 0.9318 6,801
18th Dec 2025 (Thu) 0.9673 0.968 0.96 0.968 2,516
17th Dec 2025 (Wed) 1.02 1.02 0.9743 0.9742 14,426
16th Dec 2025 (Tue) 1.02 1.02 1.02 1.015 2,172
15th Dec 2025 (Mon) 1.02 1.02 1.02 1.04 152
12th Dec 2025 (Fri) 1.04 1.04 1.04 1.03 100
11th Dec 2025 (Thu) 1.09 1.09 1.02 1.05 5,287
10th Dec 2025 (Wed) 1.07 1.08 1.03 1.075 484
9th Dec 2025 (Tue) 1.09 1.13 1.07 1.09 9,565
8th Dec 2025 (Mon) 1.09 1.09 1.07 1.08 3,482
FTSE 100 Latest
Value10,369.75
Change60.53