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
19th Sep 2025 (Fri) 1.235 1.40 1.235 1.24 81,907
18th Sep 2025 (Thu) 1.24 1.40 1.21 1.25 122,800
17th Sep 2025 (Wed) 1.27 1.44 1.18 1.28 164,728
16th Sep 2025 (Tue) 1.47 1.57 1.19 1.32 7,685,004
15th Sep 2025 (Mon) 0.855 0.861 0.8244 0.8492 196,042
12th Sep 2025 (Fri) 0.799 0.859 0.799 0.838 962
11th Sep 2025 (Thu) 0.7607 0.7855 0.7607 0.7932 2,526
10th Sep 2025 (Wed) 0.7807 0.815 0.7751 0.7737 16,194
9th Sep 2025 (Tue) 0.8806 0.8806 0.79 0.806 7,248
8th Sep 2025 (Mon) 0.9469 0.9691 0.8325 0.841 20,668
5th Sep 2025 (Fri) 0.8483 0.85 0.8297 0.859 2,537
4th Sep 2025 (Thu) 0.8163 0.83 0.8161 0.8299 4,463
3rd Sep 2025 (Wed) 0.8082 0.8112 0.8038 0.812 410
2nd Sep 2025 (Tue) 0.7987 0.822 0.7886 0.8113 7,138
1st Sep 2025 (Mon) 0.7988 0.859 0.76 0.818 12,893
29th Aug 2025 (Fri) 0.7988 0.859 0.76 0.818 12,893
28th Aug 2025 (Thu) 0.739 1.06 0.737 0.8082 132,536
27th Aug 2025 (Wed) 0.6749 0.7397 0.6749 0.7225 6,795
26th Aug 2025 (Tue) 0.6804 0.6804 0.6603 0.676 1,146
25th Aug 2025 (Mon) 0.688 0.698 0.68 0.6795 800
22nd Aug 2025 (Fri) 0.6656 0.666 0.66 0.675 1,142
21st Aug 2025 (Thu) 0.709 0.7097 0.65 0.6801 5,801
20th Aug 2025 (Wed) 0.711 0.711 0.6832 0.7099 756
19th Aug 2025 (Tue) 0.691 0.715 0.691 0.7201 1,626
18th Aug 2025 (Mon) 0.672 0.731 0.672 0.708 2,289
15th Aug 2025 (Fri) 0.714 0.7582 0.68 0.69 20,562
14th Aug 2025 (Thu) 0.659 0.70 0.6586 0.699 15,717
13th Aug 2025 (Wed) 0.6691 0.6691 0.634 0.6662 6,553
12th Aug 2025 (Tue) 0.649 0.6748 0.6201 0.6698 5,948
11th Aug 2025 (Mon) 0.6245 0.64 0.5606 0.6129 4,613
8th Aug 2025 (Fri) 0.631 0.6577 0.631 0.6315 16,843
7th Aug 2025 (Thu) 0.7256 0.7469 0.6312 0.6381 28,474
6th Aug 2025 (Wed) 0.671 0.7749 0.66 0.7002 116,068
5th Aug 2025 (Tue) 0.69 0.69 0.6511 0.69 7,015
4th Aug 2025 (Mon) 0.681 0.681 0.6484 0.6818 4,469
1st Aug 2025 (Fri) 0.71 0.71 0.68 0.68 6,922
31st Jul 2025 (Thu) 0.74 0.74 0.705 0.72 29,670
30th Jul 2025 (Wed) 0.78 0.78 0.74 0.7686 16,458
29th Jul 2025 (Tue) 0.83 0.83 0.77 0.7998 6,005
28th Jul 2025 (Mon) 0.89 0.89 0.7968 0.8204 9,229
25th Jul 2025 (Fri) 0.89 0.9199 0.8331 0.8799 7,100
24th Jul 2025 (Thu) 0.89 0.90 0.89 0.91 1,383
23rd Jul 2025 (Wed) 0.88 0.9586 0.88 0.9003 33,069
22nd Jul 2025 (Tue) 0.8596 0.8772 0.8596 0.8749 7,203
FTSE 100 Latest
Value9,216.67
Change-11.44