Quantcast

Birks Group Inc. Common Stock Historical Stock Prices

BGI 
$1.2302
*  
0.0102
0.84%
Get BGI Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading BGI now
Exchange:AMEX
Industry: Consumer Services
Community Rating:
View:    BGI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.24 1.239 1.19 1.2302 13,957
10/22/2018 1.24 1.24 1.22 1.22 510
10/19/2018 1.3 1.3 1.209 1.24 14,402
10/18/2018 1.2501 1.3 1.2501 1.3 6,502
10/17/2018 1.25 1.27 1.2212 1.2284 1,182
10/16/2018 1.21 1.22 1.21 1.2199 17,226
10/15/2018 1.23 1.2388 1.21 1.21 3,129
10/12/2018 1.25 1.2545 1.21 1.2399 6,749
10/11/2018 1.22 1.2737 1.22 1.2691 30,903
10/10/2018 1.22 1.2448 1.22 1.22 15,050
10/09/2018 1.2361 1.25 1.2301 1.25 1,861
10/08/2018 1.29 1.29 1.24 1.2489 8,603
10/05/2018 1.26 1.2799 1.2496 1.2496 9,921
10/04/2018 1.25 1.29 1.25 1.25 1,913
10/03/2018 1.3 1.3 1.25 1.25 6,005
10/02/2018 1.3275 1.3275 1.25 1.25 2,394
10/01/2018 1.3 1.3 1.27 1.27 14,407
09/28/2018 1.21 1.34 1.21 1.26 24,667
09/27/2018 1.7 1.95 1.25 1.4 286,004
09/26/2018 1.34 1.56 1.3041 1.56 79,366
09/25/2018 1.36 1.36 1.3 1.3399 7,737
09/24/2018 1.2709 1.38 1.2709 1.3659 17,406
09/21/2018 1.3 1.3 1.26 1.3 1,639
09/20/2018 1.35 1.35 1.25 1.2994 3,936
09/19/2018 1.35 1.36 1.22 1.33 6,438
09/18/2018 1.28 1.31 1.28 1.31 1,227
09/17/2018 1.31 1.31 1.27 1.27 3,855
09/14/2018 1.32 1.35 1.31 1.3465 3,414
09/13/2018 1.31 1.33 1.18 1.31 10,246
09/12/2018 1.36 1.36 1.33 1.33 3,554
09/11/2018 1.3 1.3425 1.3 1.3425 1,447
09/10/2018 1.22 1.3 1.2001 1.29 3,744
09/07/2018 1.29 1.35 1.22 1.22 10,071
09/06/2018 1.32 1.34 1.239 1.24 13,364
09/05/2018 1.35 1.4 1.35 1.3701 14,982
09/04/2018 1.37 1.4099 1.3624 1.4099 1,768
08/31/2018 1.4701 1.4703 1.4189 1.42 13,779
08/30/2018 1.55 1.55 1.48 1.5 11,180
08/29/2018 1.6 1.624 1.52 1.5761 18,579
08/28/2018 1.5775 1.62 1.5775 1.62 2,732
08/27/2018 1.58 1.59 1.58 1.58 2,276
08/24/2018 1.63 1.63 1.541 1.59 4,154
08/23/2018 1.634 1.65 1.62 1.64 8,931
08/22/2018 1.6181 1.64 1.6181 1.64 5,805
08/21/2018 1.59 1.642 1.59 1.63 13,255
08/20/2018 1.541 1.5806 1.541 1.58 6,804
08/17/2018 1.5 1.54 1.5 1.54 9,024
08/16/2018 1.5 1.51 1.5 1.51 3,779
08/15/2018 1.53 1.5366 1.4922 1.5 4,091
08/14/2018 1.55 1.561 1.5101 1.54 7,046
08/13/2018 1.519 1.53 1.51 1.52 7,550
08/10/2018 1.498 1.498 1.489 1.49 25,104
08/09/2018 1.4439 1.48 1.4439 1.48 2,305
08/08/2018 1.5 1.5 1.46 1.47 2,433
08/07/2018 1.5594 1.5594 1.451 1.51 5,894
08/06/2018 1.54 1.549 1.53 1.54 3,804
08/03/2018 1.6 1.62 1.5377 1.56 11,963
08/02/2018 1.5004 1.6 1.4001 1.58 30,437
08/01/2018 1.63 1.74 1.51 1.51 158,567
07/31/2018 1.55 1.65 1.53 1.65 111,593
07/30/2018 1.57 1.5798 1.5217 1.54 7,049
07/27/2018 1.5 1.6 1.5 1.58 6,217
07/26/2018 1.5597 1.5597 1.5 1.51 15,865
07/25/2018 1.6 1.6 1.6 1.6 13,576
07/24/2018 1.49 1.6 1.49 1.6 4,821
07/23/2018 1.62 1.64 1.49 1.5 16,569
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BGI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio