Dark

BGI
Birks Group Inc
stock NYSEAMERICAN

At Close

Jan 30, 2026 3:59:30 PM EST

1.01USD+16.079%(+0.14)245,779

1.00Bid 1.05Ask 0.05Spread

Pre-market

Jan 30, 2026 9:25:30 AM EST

0.9800USD+12.631%(+0.1099)10,332

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	0.920000	1.060000	0.920000	1.010000	+16.079%	245,779	0.000%
2026-01-29	0.850000	0.920100	0.850000	0.870100	+1.163%	33,682	+16.079%
2026-01-28	0.900000	0.903900	0.860100	0.860100	-4.433%	68,327	+17.428%
2026-01-27	0.940000	0.940000	0.891000	0.900000	-1.639%	31,209	+12.222%
2026-01-26	0.909200	0.937900	0.900000	0.915000	-3.369%	17,018	+10.383%
2026-01-23	0.945300	0.983099	0.900000	0.946900	+2.567%	40,890	+6.664%
2026-01-22	0.955700	0.955700	0.911400	0.923200	-1.072%	16,588	+9.402%
2026-01-21	0.940800	0.955900	0.920000	0.933200	-0.064%	16,667	+8.230%
2026-01-20	1.020000	1.020000	0.933301	0.933800	-9.340%	21,725	+8.160%
2026-01-16	1.030000	1.055000	1.010000	1.030000	-3.738%	18,134	-1.942%
2026-01-15	0.876100	1.120000	0.876100	1.070000	+17.042%	211,686	-5.607%
2026-01-14	0.963400	0.963400	0.865200	0.914200	+0.153%	29,317	+10.479%
2026-01-13	0.874500	0.923700	0.865100	0.912800	+3.739%	34,036	+10.649%
2026-01-12	0.880000	0.907900	0.853500	0.879900	-1.135%	117,651	+14.786%
2026-01-09	0.900000	0.904199	0.880000	0.890000	-1.570%	36,024	+13.483%
2026-01-08	0.905500	0.907000	0.899700	0.904200	+0.467%	9,275	+11.701%
2026-01-07	0.912200	0.928600	0.900000	0.900000	-2.312%	42,501	+12.222%
2026-01-06	0.905601	0.949200	0.905601	0.921300	+1.620%	3,351	+9.628%
2026-01-05	0.929000	0.934700	0.906613	0.906613	-1.423%	12,851	+11.404%
2026-01-02	0.902600	0.929000	0.900000	0.919700	+2.189%	5,015	+9.818%
2025-12-31	0.910100	0.920000	0.900000	0.900000	-1.704%	7,185	+12.222%
2025-12-30	0.890000	0.931500	0.890000	0.915600	+1.722%	20,595	+10.310%
2025-12-29	0.900000	0.911300	0.890000	0.900100	-1.229%	63,094	+12.210%
2025-12-26	0.916250	0.921500	0.898150	0.911300	-2.011%	14,191	+10.831%
2025-12-24	0.900000	0.935000	0.900000	0.930000	+3.333%	23,428	+8.602%
2025-12-23	0.910900	0.940000	0.900000	0.900000	-1.283%	77,058	+12.222%
2025-12-22	0.910200	0.937100	0.910200	0.911700	-2.157%	100,235	+10.782%
2025-12-19	0.950000	0.953500	0.927100	0.931800	-3.740%	34,925	+8.392%
2025-12-18	0.950000	0.979700	0.950000	0.968000	-0.636%	30,419	+4.339%
2025-12-17	1.010000	1.020000	0.970000	0.974200	-4.020%	124,292	+3.675%
2025-12-16	1.060000	1.060000	1.010000	1.015000	-2.404%	33,390	-0.493%
2025-12-15	1.038300	1.061100	1.010000	1.040000	+0.971%	14,589	-2.885%
2025-12-12	1.050000	1.052700	1.030000	1.030000	-1.905%	9,226	-1.942%
2025-12-11	1.076900	1.090000	1.020000	1.050000	-2.326%	15,121	-3.810%
2025-12-10	1.080000	1.085000	1.020000	1.075000	-1.376%	40,292	-6.047%
2025-12-09	1.087500	1.150000	1.070000	1.090000	+0.926%	103,691	-7.339%
2025-12-08	1.100000	1.100000	1.070000	1.080000	0.000%	22,558	-6.481%
2025-12-05	1.080000	1.100000	1.080000	1.080000	-1.035%	7,287	-6.481%
2025-12-04	1.068400	1.100000	1.068400	1.091300	+1.046%	8,278	-7.450%
2025-12-03	1.050000	1.105000	1.050000	1.080000	0.000%	48,480	-6.481%
2025-12-02	1.101300	1.101300	0.999900	1.080000	0.000%	76,568	-6.481%
2025-12-01	1.120000	1.125000	1.080000	1.080000	-4.179%	33,917	-6.481%
2025-11-28	1.120000	1.140000	1.110000	1.127100	-0.257%	23,712	-10.389%
2025-11-26	1.080000	1.130000	1.080000	1.130000	+4.630%	41,557	-10.619%
2025-11-25	1.110000	1.110000	1.080000	1.080000	-0.917%	14,596	-6.481%
2025-11-24	1.080000	1.090000	1.080000	1.090000	-0.909%	21,254	-7.339%
2025-11-21	1.080000	1.100000	1.080000	1.100000	+1.382%	11,943	-8.182%
2025-11-20	1.130000	1.130000	1.085000	1.085000	-0.677%	6,083	-6.912%
2025-11-19	1.110000	1.110000	1.080000	1.092400	-0.691%	13,108	-7.543%
2025-11-18	1.080100	1.100000	1.073900	1.100000	+0.917%	25,419	-8.182%
2025-11-17	1.100000	1.120000	1.090000	1.090000	-1.179%	14,188	-7.339%
2025-11-14	1.100000	1.120000	1.100000	1.103000	-2.389%	23,645	-8.432%
2025-11-13	1.130000	1.140000	1.110000	1.130000	+1.802%	16,205	-10.619%
2025-11-12	1.070000	1.139900	1.070000	1.110000	+1.835%	38,910	-9.009%
2025-11-11	1.070000	1.130000	1.070000	1.090000	-2.679%	24,797	-7.339%
2025-11-10	1.090000	1.125000	1.080000	1.120000	+3.007%	12,962	-9.821%
2025-11-07	1.090000	1.104600	1.080000	1.087300	-0.248%	14,007	-7.109%
2025-11-06	1.110000	1.120000	1.080000	1.090000	-3.540%	37,243	-7.339%
2025-11-05	1.113800	1.140000	1.110000	1.130000	-0.877%	24,009	-10.619%
2025-11-04	1.110000	1.140000	1.110000	1.140000	+0.885%	33,980	-11.404%
2025-11-03	1.137200	1.160000	1.110000	1.130000	+0.893%	35,895	-10.619%
2025-10-31	1.130000	1.140000	1.120000	1.120000	0.000%	18,120	-9.821%
2025-10-30	1.170000	1.170000	1.120000	1.120000	-3.448%	15,557	-9.821%
2025-10-29	1.195000	1.195000	1.150000	1.160000	-1.695%	24,557	-12.931%
2025-10-28	1.230000	1.230000	1.180000	1.180000	-1.667%	47,024	-14.407%
2025-10-27	1.170000	1.240000	1.170000	1.200000	+0.840%	94,053	-15.833%
2025-10-24	1.150000	1.210000	1.150000	1.190000	+4.386%	66,208	-15.126%
2025-10-23	1.177100	1.210000	1.140000	1.140000	-3.390%	62,340	-11.404%
2025-10-22	1.160000	1.210000	1.140000	1.180000	0.000%	86,739	-14.407%
2025-10-21	1.140000	1.190000	1.140000	1.180000	+1.724%	35,204	-14.407%
2025-10-20	1.130000	1.185000	1.130000	1.160000	+0.870%	55,733	-12.931%
2025-10-17	1.180000	1.200000	1.150000	1.150000	-2.542%	91,023	-12.174%
2025-10-16	1.113500	1.180000	1.090000	1.180000	+6.306%	58,324	-14.407%
2025-10-15	1.100000	1.141100	1.100000	1.110000	-1.770%	50,440	-9.009%
2025-10-14	1.060000	1.150000	1.060000	1.130000	+5.116%	74,093	-10.619%
2025-10-13	1.140000	1.155000	1.070000	1.075000	-4.018%	31,992	-6.047%
2025-10-10	1.130000	1.180000	1.120000	1.120000	-3.448%	117,761	-9.821%
2025-10-09	1.110000	1.190000	1.080000	1.160000	+4.505%	79,312	-12.931%
2025-10-08	1.170000	1.170000	1.100000	1.110000	-3.478%	72,084	-9.009%
2025-10-07	1.190000	1.190000	1.140000	1.150000	-3.361%	66,785	-12.174%
2025-10-06	1.150000	1.220000	1.110000	1.190000	0.000%	66,525	-15.126%
2025-10-03	1.210000	1.230000	0.999100	1.190000	+4.386%	278,569	-15.126%
2025-10-02	1.170000	1.185000	1.140000	1.140000	-3.390%	67,266	-11.404%
2025-10-01	1.140000	1.240000	1.140000	1.180000	+7.273%	115,525	-14.407%
2025-09-30	1.140000	1.160000	1.100000	1.100000	-5.172%	37,482	-8.182%
2025-09-29	1.130000	1.180000	1.130000	1.160000	0.000%	62,563	-12.931%
2025-09-26	1.140000	1.190000	1.110000	1.160000	+1.754%	87,678	-12.931%
2025-09-25	1.140000	1.400000	1.063000	1.140000	0.000%	874,995	-11.404%
2025-09-24	1.170000	1.200000	1.080000	1.140000	-2.564%	213,715	-11.404%
2025-09-23	1.190000	1.210000	1.160100	1.170000	0.000%	77,304	-13.675%
2025-09-22	1.220000	1.240000	1.110000	1.170000	-5.645%	314,258	-13.675%
2025-09-19	1.210000	1.400000	1.210000	1.240000	-0.800%	647,508	-18.548%
2025-09-18	1.270000	1.410000	1.202000	1.250000	-2.344%	1,016,664	-19.200%
2025-09-17	1.280000	1.440000	1.160900	1.280000	-3.030%	1,286,595	-21.094%
2025-09-16	1.480000	1.570000	1.189000	1.320000	+55.440%	49,016,857	-23.485%
2025-09-15	0.862400	0.871899	0.821000	0.849200	+1.337%	12,193,117	+18.935%
2025-09-12	0.761300	0.860000	0.761300	0.838000	+5.648%	72,149	+20.525%
2025-09-11	0.790000	0.800000	0.760500	0.793200	+2.520%	29,020	+27.332%
2025-09-10	0.770000	0.839999	0.770000	0.773700	-4.007%	84,481	+30.542%
2025-09-09	0.874000	0.919900	0.775600	0.806000	-4.162%	111,858	+25.310%
2025-09-08	0.900000	0.970000	0.831100	0.841000	-2.095%	296,047	+20.095%
2025-09-05	0.840000	0.859600	0.808200	0.859000	+3.506%	259,039	+17.579%
2025-09-04	0.805900	0.830000	0.805900	0.829900	+2.204%	25,329	+21.701%
2025-09-03	0.808200	0.823200	0.800000	0.812000	+0.086%	13,356	+24.384%
2025-09-02	0.830000	0.830000	0.750100	0.811300	-0.819%	110,698	+24.492%
2025-08-29	0.814000	0.860000	0.752500	0.818000	+1.213%	300,052	+23.472%
2025-08-28	0.740000	1.070000	0.720800	0.808200	+11.862%	2,004,840	+24.969%
2025-08-27	0.660000	0.740000	0.660000	0.722500	+6.879%	99,233	+39.792%
2025-08-26	0.691600	0.707600	0.655200	0.676000	-0.522%	29,135	+49.408%
2025-08-25	0.698000	0.703300	0.660200	0.679550	+0.674%	16,338	+48.628%
2025-08-22	0.674000	0.706900	0.643000	0.675000	-0.750%	69,489	+49.630%
2025-08-21	0.707000	0.729799	0.650000	0.680100	-4.211%	92,537	+48.508%
2025-08-20	0.740000	0.740000	0.673300	0.709999	-1.403%	26,440	+42.254%
2025-08-19	0.728000	0.740000	0.690000	0.720100	+1.709%	26,777	+40.258%
2025-08-18	0.705500	0.731000	0.660000	0.708000	+2.609%	67,488	+42.655%
2025-08-15	0.706800	0.759000	0.676800	0.690000	-1.288%	128,229	+46.377%
2025-08-14	0.667800	0.719700	0.635000	0.699000	+4.923%	137,842	+44.492%
2025-08-13	0.669800	0.669800	0.633601	0.666201	-0.537%	94,681	+51.606%
2025-08-12	0.649000	0.679400	0.620000	0.669800	+9.284%	102,022	+50.791%
2025-08-11	0.624000	0.645100	0.560600	0.612900	-2.945%	163,400	+64.790%
2025-08-08	0.631000	0.668000	0.630000	0.631500	-1.034%	253,969	+59.937%
2025-08-07	0.720000	0.747000	0.630110	0.638101	-8.869%	432,105	+58.282%
2025-08-06	0.690000	0.780000	0.655000	0.700200	+1.478%	1,133,583	+44.245%
2025-08-05	0.710000	0.710000	0.651100	0.690000	+1.188%	110,344	+46.377%
2025-08-04	0.710000	0.710000	0.648400	0.681899	+0.279%	46,996	+48.116%
2025-08-01	0.720000	0.720000	0.675600	0.680000	-5.556%	39,270	+48.529%
2025-07-31	0.748100	0.760000	0.705000	0.720000	-6.323%	79,322	+40.278%
2025-07-30	0.800000	0.800000	0.740000	0.768600	-3.913%	69,019	+31.408%
2025-07-29	0.810000	0.850001	0.770000	0.799899	-2.499%	58,453	+26.266%
2025-07-28	0.853500	0.913500	0.791100	0.820400	-6.762%	102,374	+23.111%
2025-07-25	0.900100	0.950000	0.830000	0.879900	-3.308%	70,339	+14.786%
2025-07-24	0.905000	0.950000	0.870600	0.910000	+1.077%	119,321	+10.989%
2025-07-23	0.880000	0.959500	0.860000	0.900300	+2.903%	166,696	+12.185%
2025-07-22	0.850000	0.880000	0.820300	0.874900	+0.841%	62,930	+15.442%
2025-07-21	0.852100	0.869800	0.830100	0.867600	+1.771%	75,419	+16.413%
2025-07-18	0.860000	0.870000	0.835000	0.852500	+1.876%	92,421	+18.475%
2025-07-17	0.840000	0.870000	0.824100	0.836800	-0.452%	83,797	+20.698%
2025-07-16	0.840000	0.869000	0.770000	0.840600	-2.210%	53,934	+20.152%
2025-07-15	0.870000	0.879600	0.845450	0.859600	-1.195%	79,820	+17.497%
2025-07-14	0.860300	0.929900	0.850000	0.870000	-3.118%	55,284	+16.092%
2025-07-11	0.901001	0.935000	0.811000	0.898000	-3.222%	36,480	+12.472%
2025-07-10	0.950000	0.950000	0.850000	0.927900	+0.859%	38,430	+8.848%
2025-07-09	0.941300	0.950000	0.842200	0.920000	+1.905%	127,612	+9.783%
2025-07-08	0.950000	0.950000	0.860000	0.902800	-4.968%	86,709	+11.874%
2025-07-07	0.930800	0.950000	0.899000	0.949999	-2.664%	76,545	+6.316%
2025-07-03	0.949100	0.976000	0.930000	0.976000	+2.737%	81,348	+3.484%
2025-07-02	0.934950	0.950000	0.920000	0.950000	+1.333%	149,188	+6.316%
2025-07-01	0.940000	0.950000	0.920000	0.937500	+1.902%	14,840	+7.733%
2025-06-30	0.890000	0.930000	0.890000	0.920000	+1.714%	35,655	+9.783%
2025-06-27	0.900000	0.919000	0.856200	0.904500	+1.652%	241,944	+11.664%
2025-06-26	0.881000	0.899900	0.850100	0.889799	-0.056%	8,995	+13.509%
2025-06-25	0.950000	0.956000	0.881000	0.890300	-3.658%	34,979	+13.445%
2025-06-24	0.960000	0.960600	0.850000	0.924100	-0.634%	97,472	+9.296%
2025-06-23	0.950700	0.989900	0.900000	0.930000	+1.873%	335,076	+8.602%
2025-06-20	0.910000	0.950000	0.881001	0.912900	+1.433%	301,355	+10.636%
2025-06-18	0.860000	0.920000	0.860000	0.900000	+3.401%	30,369	+12.222%
2025-06-17	0.910000	0.920000	0.870000	0.870400	-3.289%	40,088	+16.039%
2025-06-16	0.890000	0.900000	0.881200	0.900000	-1.099%	10,012	+12.222%
2025-06-13	0.866499	0.930000	0.850000	0.910000	+3.421%	62,485	+10.989%
2025-06-12	0.890000	0.910000	0.850000	0.879900	+1.010%	41,869	+14.786%
2025-06-11	0.840000	0.880000	0.800000	0.871100	+6.232%	142,113	+15.945%
2025-06-10	0.870000	0.870000	0.794000	0.820000	-3.981%	32,112	+23.171%
2025-06-09	0.853600	0.869999	0.840000	0.854000	+2.842%	18,350	+18.267%
2025-06-06	0.850000	0.879900	0.830400	0.830400	-5.636%	15,473	+21.628%
2025-06-05	0.880000	0.910200	0.820200	0.880000	-0.023%	29,065	+14.773%
2025-06-04	0.910000	0.925000	0.850000	0.880200	-2.178%	13,024	+14.747%
2025-06-03	0.960000	0.960000	0.850000	0.899800	-4.378%	43,371	+12.247%
2025-06-02	0.940000	0.941000	0.884300	0.941000	+0.922%	85,155	+7.333%
2025-05-30	0.954800	0.954900	0.900001	0.932400	+0.811%	7,853	+8.323%
2025-05-29	0.930000	0.940000	0.910700	0.924900	-0.538%	8,442	+9.201%
2025-05-28	0.907100	0.950000	0.900000	0.929900	-2.105%	22,184	+8.614%
2025-05-27	0.878900	1.030000	0.850000	0.949900	+9.247%	158,101	+6.327%
2025-05-23	0.900000	0.900000	0.860000	0.869500	-3.389%	51,625	+16.159%
2025-05-22	0.924000	0.926200	0.860000	0.900000	-2.174%	34,943	+12.222%
2025-05-21	0.940000	0.942400	0.900000	0.920000	-1.075%	48,935	+9.783%
2025-05-20	0.920000	0.960000	0.908400	0.930000	+0.237%	50,329	+8.602%
2025-05-19	0.920000	0.944998	0.880000	0.927800	+0.831%	43,352	+8.860%
2025-05-16	0.970000	0.980000	0.900000	0.920150	-3.639%	75,732	+9.765%
2025-05-15	0.950500	1.009400	0.900000	0.954900	-2.551%	53,757	+5.770%
2025-05-14	0.950000	0.980000	0.920600	0.979900	+1.713%	66,593	+3.072%
2025-05-13	0.970000	0.990000	0.900000	0.963400	-0.010%	50,886	+4.837%
2025-05-12	0.910000	1.080000	0.879800	0.963500	+7.056%	148,481	+4.826%
2025-05-09	0.856000	0.946000	0.856000	0.900000	+6.383%	97,876	+12.222%
2025-05-08	0.880000	0.940000	0.820000	0.846000	-6.416%	73,336	+19.385%
2025-05-07	0.895000	0.925000	0.835000	0.904000	+1.186%	29,051	+11.726%
2025-05-06	0.863400	0.909000	0.833400	0.893400	+0.371%	46,234	+13.051%
2025-05-05	0.950000	0.950000	0.811000	0.890100	-6.305%	69,291	+13.470%
2025-05-02	0.950000	0.972000	0.900000	0.950000	+0.572%	19,535	+6.316%
2025-05-01	1.025000	1.030000	0.910000	0.944600	-7.283%	47,224	+6.924%
2025-04-30	1.050000	1.069900	0.980000	1.018800	-2.038%	53,807	-0.864%
2025-04-29	1.030000	1.120000	0.990000	1.040000	+0.010%	156,982	-2.885%
2025-04-28	1.060000	1.079900	1.000500	1.039900	-0.029%	48,800	-2.875%
2025-04-25	0.970000	1.080000	0.930000	1.040200	+4.753%	236,323	-2.903%
2025-04-24	1.020000	1.040000	0.912100	0.993000	+2.371%	96,602	+1.712%
2025-04-23	0.950000	1.040000	0.920000	0.970000	+0.832%	331,526	+4.124%
2025-04-22	0.920000	1.098100	0.826600	0.962000	+8.224%	951,647	+4.990%
2025-04-21	0.850000	0.910000	0.808600	0.888900	+1.115%	177,941	+13.624%
2025-04-17	0.970000	0.970000	0.790000	0.879100	-0.723%	117,588	+14.890%
2025-04-16	0.900500	0.910400	0.762000	0.885500	-1.600%	132,682	+14.060%
2025-04-15	0.921500	0.931000	0.850000	0.899900	-3.237%	46,687	+12.235%
2025-04-14	0.985700	0.985700	0.850000	0.930000	-2.980%	55,985	+8.602%
2025-04-11	1.000000	1.000000	0.860000	0.958561	+0.373%	121,319	+5.366%
2025-04-10	1.030000	1.060000	0.900000	0.955000	-9.039%	92,905	+5.759%
2025-04-09	1.040000	1.050000	0.900000	1.049900	+9.387%	137,743	-3.800%
2025-04-08	1.020000	1.070000	0.872200	0.959800	-2.310%	46,374	+5.230%
2025-04-07	1.050000	1.063300	0.959000	0.982499	-4.602%	55,648	+2.799%
2025-04-04	1.220000	1.250000	1.000000	1.029900	-11.974%	170,909	-1.932%
2025-04-03	1.250000	1.310000	1.151500	1.170000	-9.302%	155,345	-13.675%
2025-04-02	1.210000	1.360000	1.150000	1.290000	+9.322%	361,258	-21.705%
2025-04-01	1.160000	1.200000	1.150000	1.180000	+2.342%	48,407	-14.407%
2025-03-31	1.140000	1.190000	1.140000	1.153000	-0.173%	56,771	-12.402%
2025-03-28	1.230000	1.238200	1.140000	1.155000	-5.328%	78,541	-12.554%
2025-03-27	1.180000	1.230000	1.180000	1.220000	+2.521%	71,007	-17.213%
2025-03-26	1.210000	1.210000	1.130100	1.190000	-0.435%	19,635	-15.126%
2025-03-25	1.110000	1.203100	1.110000	1.195200	+5.770%	102,736	-15.495%
2025-03-24	1.143800	1.190000	1.030000	1.130000	-0.921%	53,067	-10.619%
2025-03-21	1.150000	1.187500	1.140000	1.140500	-1.681%	20,260	-11.442%
2025-03-20	1.228500	1.228500	1.140000	1.160000	-0.855%	14,686	-12.931%
2025-03-19	1.211600	1.239500	1.130000	1.170000	-4.878%	63,274	-13.675%
2025-03-18	1.230000	1.240000	1.160000	1.230000	+6.034%	41,056	-17.886%
2025-03-17	1.140000	1.250000	1.140000	1.160000	+0.870%	64,256	-12.931%
2025-03-14	1.140000	1.155300	1.120000	1.150000	-0.777%	41,446	-12.174%
2025-03-13	1.110000	1.190000	1.100000	1.159000	+3.022%	26,853	-12.856%
2025-03-12	1.200000	1.209900	1.080000	1.125000	-1.316%	68,603	-10.222%
2025-03-11	1.140000	1.200000	1.130000	1.140000	-2.564%	97,251	-11.404%
2025-03-10	1.220000	1.230000	1.150000	1.170000	-4.098%	73,288	-13.675%
2025-03-07	1.210000	1.290000	1.180000	1.220000	-0.408%	219,719	-17.213%
2025-03-06	1.180000	1.340000	1.153300	1.225000	+5.603%	261,519	-17.551%
2025-03-05	0.930000	1.190000	0.930000	1.160000	+16.000%	240,692	-12.931%
2025-03-04	1.060000	1.080000	0.943000	1.000000	-5.660%	170,679	+1.000%
2025-03-03	1.110000	1.170000	1.050000	1.060000	-10.169%	232,441	-4.717%
2025-02-28	1.190000	1.270000	1.100000	1.180000	+0.855%	210,024	-14.407%
2025-02-27	1.170000	1.220000	1.090000	1.170000	-1.440%	146,253	-13.675%
2025-02-26	1.170000	1.200000	1.060000	1.187100	+0.610%	125,661	-14.919%
2025-02-25	1.134400	1.194000	1.130000	1.179900	-1.675%	64,360	-14.400%
2025-02-24	1.180000	1.240000	1.110000	1.200000	+2.128%	80,376	-15.833%
2025-02-21	1.180000	1.230000	1.140000	1.175000	+0.427%	104,574	-14.043%
2025-02-20	1.150000	1.170000	1.106400	1.170000	-0.847%	125,580	-13.675%
2025-02-19	1.190000	1.220000	1.135000	1.180000	0.000%	230,060	-14.407%
2025-02-18	1.300000	1.310000	1.150000	1.180000	-2.479%	227,475	-14.407%
2025-02-14	1.140000	1.300000	1.140000	1.210000	+10.000%	741,320	-16.529%
2025-02-13	1.090000	1.220000	1.070000	1.100000	+2.804%	224,559	-8.182%
2025-02-12	1.150000	1.180000	1.030100	1.070000	-9.322%	537,309	-5.607%
2025-02-11	1.200000	1.230000	1.110000	1.180000	-9.231%	377,241	-14.407%
2025-02-10	1.520000	1.540000	1.250000	1.300000	-4.762%	782,809	-22.308%
2025-02-07	1.410000	1.419600	1.340000	1.365000	-1.799%	395,361	-26.007%
2025-02-06	1.440000	1.480000	1.370000	1.390000	-2.113%	347,455	-27.338%
2025-02-05	1.490000	1.490000	1.320000	1.420000	-2.740%	369,397	-28.873%
2025-02-04	1.690000	1.700000	1.450000	1.460000	-13.095%	472,607	-30.822%
2025-02-03	1.760000	1.800000	1.580000	1.680000	-5.085%	1,013,440	-39.881%
2025-01-31	1.700000	1.850000	1.700000	1.770000	+4.734%	728,885	-42.938%
2025-01-30	1.690000	1.780000	1.600000	1.690000	0.000%	337,576	-40.237%
2025-01-29	1.850000	1.860000	1.640000	1.690000	-9.140%	665,091	-40.237%
2025-01-28	1.650000	2.030000	1.600000	1.860000	+13.415%	1,091,248	-45.699%
2025-01-27	1.450000	1.919700	1.450000	1.640000	+9.333%	238,646	-38.415%
2025-01-24	1.472000	1.500000	1.420000	1.500000	+1.146%	21,565	-32.667%
2025-01-23	1.495500	1.495500	1.459700	1.483000	-1.127%	6,498	-31.895%
2025-01-22	1.500000	1.500000	1.410100	1.499900	+2.417%	1,503	-32.662%
2025-01-21	1.390000	1.500000	1.390000	1.464500	-0.102%	17,325	-31.034%
2025-01-17	1.480000	1.494400	1.420000	1.466000	+1.103%	18,181	-31.105%
2025-01-16	1.500000	1.520000	1.440000	1.450000	-2.685%	2,595	-30.345%
2025-01-15	1.490000	1.490000	1.490000	1.490000	-0.667%	30	-32.215%
2025-01-14	1.468100	1.505400	1.460100	1.500000	+2.431%	3,391	-32.667%
2025-01-13	1.460000	1.490000	1.450000	1.464400	-2.047%	6,088	-31.030%
2025-01-10	1.460000	1.511000	1.460000	1.495000	-0.579%	3,174	-32.441%
2025-01-08	1.510000	1.510000	1.480300	1.503700	-2.351%	1,266	-32.832%
2025-01-07	1.532700	1.539900	1.490000	1.539900	-0.317%	2,632	-34.411%
2025-01-06	1.540000	1.550000	1.500000	1.544800	+0.312%	11,449	-34.619%
2025-01-03	1.560000	1.589300	1.524500	1.540000	-3.448%	8,169	-34.416%
2025-01-02	1.583200	1.610000	1.580000	1.595000	-1.098%	5,405	-36.677%
2024-12-31	1.530000	1.619900	1.530000	1.612700	+4.045%	7,844	-37.372%
2024-12-30	1.560000	1.672800	1.550000	1.550000	-3.155%	10,502	-34.839%
2024-12-27	1.551200	1.636500	1.550000	1.600500	+0.125%	13,421	-36.895%
2024-12-26	1.600000	1.643000	1.540000	1.598500	-0.991%	6,660	-36.816%
2024-12-24	1.650000	1.650000	1.600000	1.614500	+0.850%	3,499	-37.442%
2024-12-23	1.550000	1.600900	1.550000	1.600900	+0.063%	776	-36.910%
2024-12-20	1.608800	1.608800	1.580000	1.599900	-0.627%	8,087	-36.871%
2024-12-19	1.621000	1.621000	1.610000	1.610000	-0.617%	466	-37.267%
2024-12-18	1.630000	1.670000	1.580000	1.620000	-1.220%	9,541	-37.654%
2024-12-17	1.640000	1.640000	1.609300	1.640000	-1.205%	1,660	-38.415%
2024-12-16	1.595000	1.680000	1.595000	1.660000	+3.106%	21,923	-39.157%
2024-12-13	1.642200	1.642200	1.570000	1.610000	-2.424%	5,364	-37.267%
2024-12-12	1.660700	1.660700	1.610000	1.650000	+3.125%	12,105	-38.788%
2024-12-11	1.560000	1.632500	1.551800	1.600000	+2.236%	11,623	-36.875%
2024-12-10	1.590000	1.590000	1.516100	1.565000	+0.695%	4,337	-35.463%
2024-12-09	1.550000	1.600000	1.490000	1.554200	+0.922%	5,850	-35.015%
2024-12-06	1.600000	1.601600	1.540000	1.540000	-2.532%	9,102	-34.416%
2024-12-05	1.540000	1.650000	1.530000	1.580000	-0.315%	10,518	-36.076%
2024-12-04	1.590000	1.880000	1.460000	1.585000	-3.647%	99,079	-36.278%
2024-12-03	1.685100	1.685100	1.590000	1.645000	-3.801%	24,638	-38.602%
2024-12-02	1.630000	1.715000	1.630000	1.710000	+6.139%	26,003	-40.936%
2024-11-29	1.640000	1.650000	1.610000	1.611100	+2.227%	4,906	-37.310%
2024-11-27	1.570000	1.600000	1.550000	1.576000	+1.026%	11,053	-35.914%
2024-11-26	1.580000	1.640000	1.550000	1.560000	-2.194%	11,694	-35.256%
2024-11-25	1.620000	1.644000	1.595000	1.595000	+0.949%	17,258	-36.677%
2024-11-22	1.550000	1.631300	1.550000	1.580000	-1.857%	15,157	-36.076%
2024-11-21	1.610000	1.720000	1.528800	1.609900	-10.809%	46,381	-37.263%
2024-11-20	1.810000	1.900000	1.754500	1.805000	-4.497%	84,914	-44.044%
2024-11-19	1.855000	1.910000	1.801100	1.890000	0.000%	31,543	-46.561%
2024-11-18	1.830400	1.920000	1.750000	1.890000	-2.073%	85,437	-46.561%
2024-11-15	1.909600	1.950000	1.809400	1.930000	0.000%	22,248	-47.668%
2024-11-14	1.840200	1.948200	1.830000	1.930000	0.000%	4,754	-47.668%
2024-11-13	1.920000	2.010000	1.750000	1.930000	+1.047%	15,141	-47.668%
2024-11-12	2.100000	2.110000	1.565600	1.910000	-11.134%	224,692	-47.120%
2024-11-11	2.110000	2.188600	2.050000	2.149300	-0.009%	3,827	-53.008%
2024-11-08	2.120000	2.149500	2.120000	2.149500	-1.372%	1,772	-53.012%
2024-11-07	2.200808	2.200808	2.160000	2.179400	+1.367%	644	-53.657%
2024-11-06	2.200000	2.200000	2.030000	2.150000	-0.684%	22,350	-53.023%
2024-11-05	2.200000	2.200000	2.130000	2.164800	+0.688%	2,669	-53.344%
2024-11-04	2.260000	2.260000	2.130000	2.150000	-0.674%	3,248	-53.023%
2024-11-01	2.140000	2.175000	2.010000	2.164600	-0.478%	113,717	-53.340%
2024-10-31	2.175000	2.225000	2.160000	2.175000	-0.848%	3,915	-53.563%
2024-10-30	2.160000	2.200000	2.160000	2.193600	-0.738%	3,765	-53.957%
2024-10-28	2.190000	2.209900	2.172800	2.209900	-0.450%	1,137	-54.297%
2024-10-25	2.220000	2.220000	2.180000	2.219900	+0.448%	2,462	-54.502%
2024-10-24	2.220000	2.220000	2.200000	2.210000	-0.343%	4,290	-54.299%
2024-10-23	2.309900	2.309900	2.200000	2.217600	+0.795%	3,543	-54.455%
2024-10-22	2.220000	2.220000	2.185200	2.200100	-0.896%	1,131	-54.093%
2024-10-21	2.210000	2.220000	2.170000	2.220000	-2.203%	2,299	-54.505%
2024-10-18	2.280000	2.305000	2.200100	2.270000	+0.889%	5,591	-55.507%
2024-10-17	2.255000	2.255000	2.177400	2.250000	+0.004%	6,422	-55.111%
2024-10-16	2.170000	2.249900	2.170000	2.249900	+1.347%	4,715	-55.109%
2024-10-15	2.191700	2.220000	2.176000	2.220000	+2.304%	2,363	-54.505%
2024-10-14	2.200000	2.220000	2.121500	2.170000	-0.882%	9,746	-53.456%
2024-10-11	2.190000	2.207400	2.140000	2.189300	+0.889%	3,541	-53.867%
2024-10-10	2.110000	2.180000	2.110000	2.170000	+0.463%	4,558	-53.456%
2024-10-09	2.150000	2.200000	2.150000	2.160000	-1.595%	4,340	-53.241%
2024-10-08	2.240000	2.309000	2.140000	2.195000	+2.704%	7,345	-53.986%
2024-10-07	2.199900	2.199900	2.130000	2.137200	-1.963%	2,427	-52.742%
2024-10-04	2.150000	2.180000	2.150000	2.180000	+3.318%	5,695	-53.670%
2024-10-03	2.168000	2.168000	2.110000	2.110000	-3.432%	3,958	-52.133%
2024-10-02	2.200000	2.200000	2.120000	2.185000	-0.046%	10,056	-53.776%
2024-10-01	2.225000	2.225000	2.140000	2.186000	-0.096%	4,617	-53.797%
2024-09-30	2.130000	2.222000	2.130000	2.188100	-0.082%	6,267	-53.841%
2024-09-27	2.140000	2.243200	2.140000	2.189900	-0.491%	4,984	-53.879%
2024-09-26	2.185000	2.202600	2.135000	2.200700	+0.806%	1,436	-54.106%
2024-09-25	2.130000	2.183100	2.130000	2.183100	-2.099%	595	-53.736%
2024-09-24	2.150000	2.250000	2.130000	2.229900	+1.129%	5,123	-54.706%
2024-09-23	2.190000	2.250000	2.170000	2.205000	-0.226%	6,892	-54.195%
2024-09-20	2.250000	2.279900	2.200000	2.210000	+0.236%	6,915	-54.299%
2024-09-19	2.250000	2.266900	2.100000	2.204800	-1.130%	27,134	-54.191%
2024-09-18	2.225600	2.260000	2.220000	2.230000	-2.620%	16,955	-54.709%
2024-09-17	2.340000	2.380000	2.230000	2.290000	+0.101%	16,016	-55.895%
2024-09-16	2.320000	2.400000	2.250000	2.287700	-0.901%	10,668	-55.851%
2024-09-13	2.360000	2.360000	2.260000	2.308500	-0.061%	21,028	-56.249%
2024-09-12	2.320000	2.445000	2.290000	2.309900	-4.154%	23,147	-56.275%
2024-09-11	2.240000	2.480000	2.240000	2.410000	+5.990%	16,527	-58.091%
2024-09-10	2.580000	2.580000	2.230000	2.273800	-7.188%	36,669	-55.581%
2024-09-09	2.560000	2.575000	2.420100	2.449900	-4.301%	12,624	-58.774%
2024-09-06	2.830000	2.870000	2.520000	2.560000	-8.897%	26,419	-60.547%
2024-09-05	2.750000	2.950000	2.738700	2.810000	+0.717%	75,818	-64.057%
2024-09-04	2.710000	2.809000	2.710000	2.790000	+2.956%	35,941	-63.799%
2024-09-03	2.700000	2.780000	2.624500	2.709900	+0.367%	34,704	-62.729%
2024-08-30	2.700000	2.765300	2.620600	2.700000	+0.935%	1,626	-62.593%
2024-08-29	2.610000	2.690000	2.610000	2.675000	+2.232%	5,020	-62.243%
2024-08-28	2.713500	2.755000	2.565000	2.616600	-1.632%	28,069	-61.400%
2024-08-27	2.679100	2.730000	2.624500	2.660000	-0.371%	19,184	-62.030%
2024-08-26	2.739900	2.739900	2.597500	2.669900	+1.133%	20,006	-62.171%
2024-08-23	2.700000	2.789900	2.630000	2.640000	-1.855%	48,376	-61.742%
2024-08-22	2.610000	2.699900	2.570000	2.689900	+0.821%	27,438	-62.452%
2024-08-21	2.605000	2.668000	2.605000	2.668000	+0.679%	17,448	-62.144%
2024-08-20	2.655000	2.690500	2.605000	2.650000	-0.188%	14,598	-61.887%
2024-08-19	2.805000	2.805000	2.560000	2.655000	-2.390%	37,245	-61.959%
2024-08-16	2.701600	2.745800	2.640000	2.720000	+2.642%	30,722	-62.868%
2024-08-15	2.480000	2.730000	2.480000	2.650000	+4.743%	43,375	-61.887%
2024-08-14	2.468000	2.530000	2.450000	2.530000	+1.204%	12,827	-60.079%
2024-08-13	2.540000	2.570000	2.450000	2.499900	-0.064%	7,356	-59.598%
2024-08-12	2.500000	2.560000	2.460000	2.501500	-2.662%	7,403	-59.624%
2024-08-09	2.429400	2.569900	2.400000	2.569900	+4.045%	2,897	-60.699%
2024-08-08	2.500000	2.570000	2.360000	2.470000	+1.230%	8,007	-59.109%

.dark-mode .sn51Nc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sn51Nc{ color: #333333; background-color: white; border: 2px solid #333333; }BGIBirks Group Incstock NYSEAMERICAN

BGI
Birks Group Inc
stock NYSEAMERICAN