Dark

BGI
Birks Group Inc
stock NYSEAMERICAN

Inactive

Aug 27, 2026

0.3500USD-6.467%(-0.0242)141,231

Pre-market

0.00USD-100.000%(-0.37)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	0.373800	0.380700	0.330000	0.350000	-6.467%	141,231	0.000%
2026-08-26	0.382000	0.392400	0.340000	0.374200	-4.662%	385,435	-6.467%
2026-08-25	0.359800	0.400000	0.358500	0.392500	+11.983%	371,784	-10.828%
2026-08-24	0.385600	0.530000	0.291300	0.350500	-6.558%	4,576,637	-0.143%
2026-08-21	0.364100	0.389899	0.360101	0.375100	-1.211%	12,720	-6.692%
2026-08-20	0.376000	0.396799	0.360000	0.379700	+0.984%	40,088	-7.822%
2026-08-19	0.388100	0.405300	0.367000	0.376000	-3.540%	33,748	-6.915%
2026-08-18	0.370000	0.417800	0.348300	0.389800	+7.088%	89,674	-10.210%
2026-08-17	0.336300	0.380000	0.336300	0.364000	-3.958%	158,050	-3.846%
2026-08-14	0.380000	0.497000	0.310000	0.379000	+14.848%	6,381,546	-7.652%
2026-08-13	0.325000	0.349900	0.301300	0.330000	0.000%	31,889	+6.061%
2026-08-12	0.331500	0.359799	0.330000	0.330000	+0.000%	151,142	+6.061%
2026-08-11	0.345000	0.349100	0.314000	0.329999	-4.070%	91,271	+6.061%
2026-08-10	0.354000	0.359200	0.330200	0.344000	-0.319%	86,647	+1.744%
2026-08-07	0.345500	0.360600	0.330000	0.345100	-0.217%	360,623	+1.420%
2026-08-06	0.530000	0.550000	0.230100	0.345850	-34.721%	1,550,814	+1.200%
2026-08-05	0.499900	0.529900	0.497600	0.529800	+6.707%	104,348	-33.937%
2026-08-04	0.500000	0.500700	0.488300	0.496500	-0.660%	232,951	-29.507%
2026-08-03	0.450000	0.506000	0.450000	0.499800	+4.125%	125,112	-29.972%
2026-07-31	0.479000	0.485750	0.441500	0.480000	+1.803%	83,319	-27.083%
2026-07-30	0.478000	0.478900	0.440500	0.471500	+1.376%	132,173	-25.769%
2026-07-29	0.485100	0.485100	0.450000	0.465100	-4.477%	53,218	-24.747%
2026-07-28	0.490000	0.492400	0.470101	0.486900	+7.318%	107,396	-28.117%
2026-07-27	0.540000	0.540000	0.453700	0.453700	-12.159%	203,329	-22.857%
2026-07-24	0.534300	0.540200	0.516500	0.516500	-6.836%	42,318	-32.236%
2026-07-23	0.542800	0.560000	0.527500	0.554400	+0.800%	61,550	-36.869%
2026-07-22	0.544000	0.569800	0.512000	0.550000	-3.509%	289,779	-36.364%
2026-07-21	0.570000	0.570000	0.570000	0.570000	-1.792%	2,902,798	-38.596%
2026-07-20	0.559900	0.599900	0.544700	0.580400	+3.661%	21,947	-39.697%
2026-07-17	0.529900	0.559900	0.529900	0.559900	0.000%	11,083	-37.489%
2026-07-16	0.559900	0.559900	0.535900	0.559900	0.000%	7,377	-37.489%
2026-07-15	0.550000	0.559999	0.550000	0.559900	+1.911%	14,826	-37.489%
2026-07-14	0.535000	0.558900	0.535000	0.549400	-0.091%	18,603	-36.294%
2026-07-13	0.520000	0.549900	0.516100	0.549900	-0.036%	26,653	-36.352%
2026-07-10	0.565100	0.565100	0.550000	0.550100	-3.525%	12,223	-36.375%
2026-07-09	0.520000	0.575000	0.519900	0.570200	+7.585%	44,206	-38.618%
2026-07-08	0.550000	0.550000	0.529101	0.530000	-5.188%	6,168	-33.962%
2026-07-07	0.552300	0.560000	0.515100	0.559000	+2.550%	31,039	-37.388%
2026-07-06	0.560000	0.560000	0.533450	0.545100	-3.214%	22,491	-35.792%
2026-07-02	0.550000	0.577400	0.545900	0.563200	-2.154%	28,357	-37.855%
2026-07-01	0.540000	0.580000	0.537200	0.575599	+2.057%	51,294	-39.194%
2026-06-30	0.550000	0.574200	0.550000	0.564000	+0.696%	24,900	-37.943%
2026-06-29	0.555100	0.569800	0.550000	0.560100	-3.414%	17,953	-37.511%
2026-06-26	0.589200	0.589900	0.559700	0.579900	-0.889%	37,921	-39.645%
2026-06-25	0.550000	0.585800	0.542600	0.585100	+6.227%	59,627	-40.181%
2026-06-24	0.542700	0.560700	0.542500	0.550800	-1.880%	133,582	-36.456%
2026-06-23	0.550000	0.570000	0.540000	0.561351	-1.517%	84,582	-37.650%
2026-06-22	0.606000	0.606000	0.554500	0.570000	-6.542%	72,438	-38.596%
2026-06-18	0.608100	0.618600	0.573000	0.609900	+0.594%	76,437	-42.614%
2026-06-17	0.606300	0.606300	0.580000	0.606300	+4.516%	59,913	-42.273%
2026-06-16	0.635200	0.642300	0.575200	0.580100	-7.935%	99,364	-39.666%
2026-06-15	0.640000	0.667500	0.630001	0.630100	-4.545%	29,351	-44.453%
2026-06-12	0.640000	0.671500	0.600000	0.660100	-2.207%	70,361	-46.978%
2026-06-11	0.622000	0.695000	0.590201	0.675000	+8.295%	118,514	-48.148%
2026-06-10	0.540000	0.664000	0.540000	0.623300	+6.220%	187,626	-43.847%
2026-06-09	0.560000	0.586800	0.465200	0.586800	-5.401%	930,202	-40.354%
2026-06-08	0.640000	0.640000	0.610000	0.620300	+1.075%	12,894,975	-43.576%
2026-06-05	0.644500	0.699500	0.613700	0.613700	-1.207%	4,152	-42.969%
2026-06-04	0.649000	0.660700	0.620000	0.621200	+3.189%	11,894	-43.657%
2026-06-03	0.650000	0.650000	0.602000	0.602000	-6.304%	13,118	-41.860%
2026-06-02	0.598500	0.666699	0.598500	0.642500	+3.629%	19,901	-45.525%
2026-06-01	0.641100	0.641100	0.610000	0.620000	-1.572%	9,989	-43.548%
2026-05-29	0.621700	0.630160	0.610100	0.629900	+0.430%	3,974	-44.436%
2026-05-28	0.660000	0.660000	0.617600	0.627200	-5.385%	9,405	-44.196%
2026-05-27	0.665100	0.669900	0.660100	0.662900	-2.515%	9,101	-47.202%
2026-05-26	0.690000	0.690000	0.680000	0.680000	+4.455%	3,507	-48.529%
2026-05-22	0.650000	0.708700	0.650000	0.651000	-4.074%	14,198	-46.237%
2026-05-21	0.693500	0.709099	0.660000	0.678650	-3.050%	20,372	-48.427%
2026-05-20	0.675000	0.700000	0.675000	0.700000	+7.593%	13,234	-50.000%
2026-05-19	0.678000	0.678000	0.650600	0.650600	-1.573%	10,828	-46.204%
2026-05-18	0.690000	0.694500	0.640000	0.661000	-4.189%	25,764	-47.050%
2026-05-15	0.654000	0.690000	0.650000	0.689900	+2.397%	11,204	-49.268%
2026-05-14	0.677500	0.677500	0.650000	0.673750	-0.554%	22,412	-48.052%
2026-05-13	0.672000	0.683840	0.672000	0.677500	-1.783%	2,639	-48.339%
2026-05-12	0.690000	0.690000	0.673700	0.689800	-0.014%	2,391	-49.261%
2026-05-11	0.660000	0.706099	0.640000	0.689899	+2.970%	12,904	-49.268%
2026-05-08	0.673800	0.690000	0.660100	0.670000	-0.283%	17,641	-47.761%
2026-05-07	0.677400	0.709999	0.657501	0.671900	-0.812%	11,204	-47.909%
2026-05-06	0.700000	0.709900	0.600001	0.677400	-1.124%	27,360	-48.332%
2026-05-05	0.710000	0.710000	0.685100	0.685100	-3.507%	11,167	-48.913%
2026-05-04	0.680000	0.710000	0.680000	0.710000	+0.014%	7,158	-50.704%
2026-05-01	0.696000	0.709900	0.680000	0.709900	+4.412%	6,458	-50.697%
2026-04-30	0.680000	0.687500	0.650100	0.679900	-0.015%	5,946	-48.522%
2026-04-29	0.700000	0.709899	0.680000	0.680000	-0.730%	6,402	-48.529%
2026-04-28	0.700000	0.709900	0.650000	0.685000	+0.293%	32,027	-48.905%
2026-04-27	0.720000	0.720000	0.682700	0.683000	-5.139%	21,739	-48.755%
2026-04-24	0.717700	0.741300	0.702600	0.720000	-2.690%	9,396	-51.389%
2026-04-23	0.719999	0.740000	0.700000	0.739900	-0.283%	22,836	-52.696%
2026-04-22	0.755100	0.770900	0.734600	0.742000	-3.536%	11,559	-52.830%
2026-04-21	0.799200	0.885399	0.720000	0.769200	-3.754%	73,707	-54.498%
2026-04-20	0.837000	0.850600	0.740000	0.799200	-5.988%	101,263	-56.206%
2026-04-17	0.800000	0.885400	0.800000	0.850100	+4.821%	31,555	-58.828%
2026-04-16	0.825000	0.850000	0.800000	0.811000	+4.309%	37,091	-56.843%
2026-04-15	0.798100	0.850000	0.770101	0.777500	-4.284%	36,766	-54.984%
2026-04-14	0.717000	0.840000	0.717000	0.812300	+8.814%	82,210	-56.912%
2026-04-13	0.735000	0.746500	0.700000	0.746500	+1.981%	53,760	-53.115%
2026-04-10	0.720300	0.755050	0.720100	0.732000	-4.675%	16,791	-52.186%
2026-04-09	0.769900	0.788700	0.726500	0.767900	-1.551%	25,183	-54.421%
2026-04-08	0.759400	0.789900	0.750000	0.780000	+4.712%	12,300	-55.128%
2026-04-07	0.728600	0.744900	0.728600	0.744900	-1.858%	1,625	-53.014%
2026-04-06	0.700900	0.760499	0.680400	0.759000	+5.417%	18,954	-53.887%
2026-04-02	0.670100	0.730200	0.666100	0.720000	+4.348%	31,825	-51.389%
2026-04-01	0.712200	0.749900	0.675477	0.690000	+0.510%	47,894	-49.275%
2026-03-31	0.700800	0.715000	0.673300	0.686500	-4.983%	19,659	-49.017%
2026-03-30	0.725000	0.725000	0.640000	0.722500	+3.807%	9,644	-51.557%
2026-03-27	0.690000	0.778000	0.655000	0.696000	-5.946%	57,249	-49.713%
2026-03-26	0.757000	0.779000	0.700000	0.740000	-0.671%	47,514	-52.703%
2026-03-25	0.750000	0.800000	0.744200	0.745000	+0.107%	7,634	-53.020%
2026-03-24	0.688000	0.775100	0.651000	0.744200	+9.443%	69,635	-52.970%
2026-03-23	0.686000	0.686000	0.651000	0.679990	+4.807%	18,961	-48.529%
2026-03-20	0.650000	0.672500	0.620000	0.648800	-3.308%	35,255	-46.054%
2026-03-19	0.681000	0.709700	0.650000	0.671000	-5.466%	31,244	-47.839%
2026-03-18	0.690000	0.729900	0.683300	0.709800	+2.870%	11,085	-50.690%
2026-03-17	0.662900	0.691200	0.656000	0.690000	-1.414%	2,311	-49.275%
2026-03-16	0.661600	0.700000	0.661600	0.699900	+1.436%	26,208	-49.993%
2026-03-13	0.680000	0.700000	0.668300	0.689990	+1.469%	27,062	-49.275%
2026-03-12	0.697500	0.720000	0.680000	0.680000	-2.509%	3,912	-48.529%
2026-03-11	0.755000	0.779500	0.652000	0.697500	-0.414%	66,652	-49.821%
2026-03-10	0.680000	0.750000	0.680000	0.700400	-2.042%	9,843	-50.029%
2026-03-09	0.700000	0.715001	0.680000	0.715000	+0.733%	4,151	-51.049%
2026-03-06	0.740000	0.740000	0.676500	0.709800	-1.690%	15,035	-50.690%
2026-03-05	0.780000	0.780000	0.666600	0.722000	-3.353%	13,342	-51.524%
2026-03-04	0.721000	0.774300	0.688800	0.747050	+3.757%	13,757	-53.149%
2026-03-03	0.713000	0.721000	0.700100	0.720000	+0.925%	3,823	-51.389%
2026-03-02	0.730000	0.770000	0.690800	0.713400	-2.408%	36,942	-50.939%
2026-02-27	0.771500	0.795000	0.731000	0.731000	-5.433%	52,492	-52.120%
2026-02-26	0.773000	0.795000	0.773000	0.773000	+0.390%	11,216	-54.722%
2026-02-25	0.790000	0.791600	0.770000	0.770000	-0.181%	5,678	-54.545%
2026-02-24	0.770000	0.803000	0.770000	0.771400	-5.927%	15,482	-54.628%
2026-02-23	0.885600	0.885600	0.770000	0.820000	-2.381%	15,050	-57.317%
2026-02-20	0.789000	0.893500	0.789000	0.840000	+8.289%	81,852	-58.333%
2026-02-19	0.799700	0.829900	0.770000	0.775700	-7.644%	25,715	-54.879%
2026-02-18	0.845000	0.845000	0.790100	0.839899	+1.954%	2,692	-58.328%
2026-02-17	0.805000	0.823800	0.790000	0.823800	+1.704%	5,656	-57.514%
2026-02-13	0.810000	0.810000	0.810000	0.810000	-1.220%	1,794	-56.790%
2026-02-12	0.807400	0.829990	0.780101	0.820000	-2.381%	18,083	-57.317%
2026-02-11	0.787500	0.870000	0.760000	0.840000	+6.329%	56,212	-58.333%
2026-02-10	0.837500	0.840000	0.790000	0.790000	-6.131%	39,421	-55.696%
2026-02-09	0.872000	0.886000	0.820000	0.841600	-6.489%	32,212	-58.413%
2026-02-06	0.890000	0.937300	0.870000	0.900000	-3.226%	15,393	-61.111%
2026-02-05	0.940600	0.978000	0.884800	0.930000	-5.101%	10,006	-62.366%
2026-02-04	0.980000	0.980000	0.950000	0.979990	+6.521%	6,484	-64.285%
2026-02-03	0.940000	0.969400	0.916300	0.920000	-6.760%	8,704	-61.957%
2026-02-02	1.030000	1.035300	0.946300	0.986700	-2.307%	31,637	-64.528%
2026-01-30	0.890000	1.100000	0.890000	1.010000	+16.079%	247,854	-65.347%
2026-01-29	0.850000	0.920100	0.850000	0.870100	+1.163%	33,682	-59.775%
2026-01-28	0.900000	0.903900	0.860100	0.860100	-4.433%	68,327	-59.307%
2026-01-27	0.940000	0.940000	0.891000	0.900000	-1.639%	31,209	-61.111%
2026-01-26	0.909200	0.937900	0.900000	0.915000	-3.369%	17,018	-61.749%
2026-01-23	0.945300	0.983099	0.900000	0.946900	+2.567%	40,890	-63.037%
2026-01-22	0.955700	0.955700	0.911400	0.923200	-1.072%	16,588	-62.088%
2026-01-21	0.940800	0.955900	0.920000	0.933200	-0.064%	16,667	-62.495%
2026-01-20	1.020000	1.020000	0.933301	0.933800	-9.340%	21,725	-62.519%
2026-01-16	1.030000	1.055000	1.010000	1.030000	-3.738%	18,134	-66.019%
2026-01-15	0.876100	1.120000	0.876100	1.070000	+17.042%	211,686	-67.290%
2026-01-14	0.963400	0.963400	0.865200	0.914200	+0.153%	29,317	-61.715%
2026-01-13	0.874500	0.923700	0.865100	0.912800	+3.739%	34,036	-61.656%
2026-01-12	0.880000	0.907900	0.853500	0.879900	-1.135%	117,651	-60.223%
2026-01-09	0.900000	0.904199	0.880000	0.890000	-1.570%	36,024	-60.674%
2026-01-08	0.905500	0.907000	0.899700	0.904200	+0.467%	9,275	-61.292%
2026-01-07	0.912200	0.928600	0.900000	0.900000	-2.312%	42,501	-61.111%
2026-01-06	0.905601	0.949200	0.905601	0.921300	+1.620%	3,351	-62.010%
2026-01-05	0.929000	0.934700	0.906613	0.906613	-1.423%	12,851	-61.395%
2026-01-02	0.902600	0.929000	0.900000	0.919700	+2.189%	5,015	-61.944%
2025-12-31	0.910100	0.920000	0.900000	0.900000	-1.704%	7,185	-61.111%
2025-12-30	0.890000	0.931500	0.890000	0.915600	+1.722%	20,595	-61.774%
2025-12-29	0.900000	0.911300	0.890000	0.900100	-1.229%	63,094	-61.115%
2025-12-26	0.916250	0.921500	0.898150	0.911300	-2.011%	14,191	-61.593%
2025-12-24	0.900000	0.935000	0.900000	0.930000	+3.333%	23,428	-62.366%
2025-12-23	0.910900	0.940000	0.900000	0.900000	-1.283%	77,058	-61.111%
2025-12-22	0.910200	0.937100	0.910200	0.911700	-2.157%	100,235	-61.610%
2025-12-19	0.950000	0.953500	0.927100	0.931800	-3.740%	34,925	-62.438%
2025-12-18	0.950000	0.979700	0.950000	0.968000	-0.636%	30,419	-63.843%
2025-12-17	1.010000	1.020000	0.970000	0.974200	-4.020%	124,292	-64.073%
2025-12-16	1.060000	1.060000	1.010000	1.015000	-2.404%	33,390	-65.517%
2025-12-15	1.038300	1.061100	1.010000	1.040000	+0.971%	14,589	-66.346%
2025-12-12	1.050000	1.052700	1.030000	1.030000	-1.905%	9,226	-66.019%
2025-12-11	1.076900	1.090000	1.020000	1.050000	-2.326%	15,121	-66.667%
2025-12-10	1.080000	1.085000	1.020000	1.075000	-1.376%	40,292	-67.442%
2025-12-09	1.087500	1.150000	1.070000	1.090000	+0.926%	103,691	-67.890%
2025-12-08	1.100000	1.100000	1.070000	1.080000	0.000%	22,558	-67.593%
2025-12-05	1.080000	1.100000	1.080000	1.080000	-1.035%	7,287	-67.593%
2025-12-04	1.068400	1.100000	1.068400	1.091300	+1.046%	8,278	-67.928%
2025-12-03	1.050000	1.105000	1.050000	1.080000	0.000%	48,480	-67.593%
2025-12-02	1.101300	1.101300	0.999900	1.080000	0.000%	76,568	-67.593%
2025-12-01	1.120000	1.125000	1.080000	1.080000	-4.179%	33,917	-67.593%
2025-11-28	1.120000	1.140000	1.110000	1.127100	-0.257%	23,712	-68.947%
2025-11-26	1.080000	1.130000	1.080000	1.130000	+4.630%	41,557	-69.027%
2025-11-25	1.110000	1.110000	1.080000	1.080000	-0.917%	14,596	-67.593%
2025-11-24	1.080000	1.090000	1.080000	1.090000	-0.909%	21,254	-67.890%
2025-11-21	1.080000	1.100000	1.080000	1.100000	+1.382%	11,943	-68.182%
2025-11-20	1.130000	1.130000	1.085000	1.085000	-0.677%	6,083	-67.742%
2025-11-19	1.110000	1.110000	1.080000	1.092400	-0.691%	13,108	-67.960%
2025-11-18	1.080100	1.100000	1.073900	1.100000	+0.917%	25,419	-68.182%
2025-11-17	1.100000	1.120000	1.090000	1.090000	-1.179%	14,188	-67.890%
2025-11-14	1.100000	1.120000	1.100000	1.103000	-2.389%	23,645	-68.268%
2025-11-13	1.130000	1.140000	1.110000	1.130000	+1.802%	16,205	-69.027%
2025-11-12	1.070000	1.139900	1.070000	1.110000	+1.835%	38,910	-68.468%
2025-11-11	1.070000	1.130000	1.070000	1.090000	-2.679%	24,797	-67.890%
2025-11-10	1.090000	1.125000	1.080000	1.120000	+3.007%	12,962	-68.750%
2025-11-07	1.090000	1.104600	1.080000	1.087300	-0.248%	14,007	-67.810%
2025-11-06	1.110000	1.120000	1.080000	1.090000	-3.540%	37,243	-67.890%
2025-11-05	1.113800	1.140000	1.110000	1.130000	-0.877%	24,009	-69.027%
2025-11-04	1.110000	1.140000	1.110000	1.140000	+0.885%	33,980	-69.298%
2025-11-03	1.137200	1.160000	1.110000	1.130000	+0.893%	35,895	-69.027%
2025-10-31	1.130000	1.140000	1.120000	1.120000	0.000%	18,120	-68.750%
2025-10-30	1.170000	1.170000	1.120000	1.120000	-3.448%	15,557	-68.750%
2025-10-29	1.195000	1.195000	1.150000	1.160000	-1.695%	24,557	-69.828%
2025-10-28	1.230000	1.230000	1.180000	1.180000	-1.667%	47,024	-70.339%
2025-10-27	1.170000	1.240000	1.170000	1.200000	+0.840%	94,053	-70.833%
2025-10-24	1.150000	1.210000	1.150000	1.190000	+4.386%	66,208	-70.588%
2025-10-23	1.177100	1.210000	1.140000	1.140000	-3.390%	62,340	-69.298%
2025-10-22	1.160000	1.210000	1.140000	1.180000	0.000%	86,739	-70.339%
2025-10-21	1.140000	1.190000	1.140000	1.180000	+1.724%	35,204	-70.339%
2025-10-20	1.130000	1.185000	1.130000	1.160000	+0.870%	55,733	-69.828%
2025-10-17	1.180000	1.200000	1.150000	1.150000	-2.542%	91,023	-69.565%
2025-10-16	1.113500	1.180000	1.090000	1.180000	+6.306%	58,324	-70.339%
2025-10-15	1.100000	1.141100	1.100000	1.110000	-1.770%	50,440	-68.468%
2025-10-14	1.060000	1.150000	1.060000	1.130000	+5.116%	74,093	-69.027%
2025-10-13	1.140000	1.155000	1.070000	1.075000	-4.018%	31,992	-67.442%
2025-10-10	1.130000	1.180000	1.120000	1.120000	-3.448%	117,761	-68.750%
2025-10-09	1.110000	1.190000	1.080000	1.160000	+4.505%	79,312	-69.828%
2025-10-08	1.170000	1.170000	1.100000	1.110000	-3.478%	72,084	-68.468%
2025-10-07	1.190000	1.190000	1.140000	1.150000	-3.361%	66,785	-69.565%
2025-10-06	1.150000	1.220000	1.110000	1.190000	0.000%	66,525	-70.588%
2025-10-03	1.210000	1.230000	0.999100	1.190000	+4.386%	278,569	-70.588%
2025-10-02	1.170000	1.185000	1.140000	1.140000	-3.390%	67,266	-69.298%
2025-10-01	1.140000	1.240000	1.140000	1.180000	+7.273%	115,525	-70.339%
2025-09-30	1.140000	1.160000	1.100000	1.100000	-5.172%	37,482	-68.182%
2025-09-29	1.130000	1.180000	1.130000	1.160000	0.000%	62,563	-69.828%
2025-09-26	1.140000	1.190000	1.110000	1.160000	+1.754%	87,678	-69.828%
2025-09-25	1.140000	1.400000	1.063000	1.140000	0.000%	874,995	-69.298%
2025-09-24	1.170000	1.200000	1.080000	1.140000	-2.564%	213,715	-69.298%
2025-09-23	1.190000	1.210000	1.160100	1.170000	0.000%	77,304	-70.085%
2025-09-22	1.220000	1.240000	1.110000	1.170000	-5.645%	314,258	-70.085%
2025-09-19	1.210000	1.400000	1.210000	1.240000	-0.800%	647,508	-71.774%
2025-09-18	1.270000	1.410000	1.202000	1.250000	-2.344%	1,016,664	-72.000%
2025-09-17	1.280000	1.440000	1.160900	1.280000	-3.030%	1,286,595	-72.656%
2025-09-16	1.480000	1.570000	1.189000	1.320000	+55.440%	49,016,857	-73.485%
2025-09-15	0.862400	0.871899	0.821000	0.849200	+1.337%	12,193,117	-58.785%
2025-09-12	0.761300	0.860000	0.761300	0.838000	+5.648%	72,149	-58.234%
2025-09-11	0.790000	0.800000	0.760500	0.793200	+2.520%	29,020	-55.875%
2025-09-10	0.770000	0.839999	0.770000	0.773700	-4.007%	84,481	-54.763%
2025-09-09	0.874000	0.919900	0.775600	0.806000	-4.162%	111,858	-56.576%
2025-09-08	0.900000	0.970000	0.831100	0.841000	-2.095%	296,047	-58.383%
2025-09-05	0.840000	0.859600	0.808200	0.859000	+3.506%	259,039	-59.255%
2025-09-04	0.805900	0.830000	0.805900	0.829900	+2.204%	25,329	-57.826%
2025-09-03	0.808200	0.823200	0.800000	0.812000	+0.086%	13,356	-56.897%
2025-09-02	0.830000	0.830000	0.750100	0.811300	-0.819%	110,698	-56.859%
2025-08-29	0.814000	0.860000	0.752500	0.818000	+1.213%	300,052	-57.213%
2025-08-28	0.740000	1.070000	0.720800	0.808200	+11.862%	2,004,840	-56.694%
2025-08-27	0.660000	0.740000	0.660000	0.722500	+6.879%	99,233	-51.557%
2025-08-26	0.691600	0.707600	0.655200	0.676000	-0.522%	29,135	-48.225%
2025-08-25	0.698000	0.703300	0.660200	0.679550	+0.674%	16,338	-48.495%
2025-08-22	0.674000	0.706900	0.643000	0.675000	-0.750%	69,489	-48.148%
2025-08-21	0.707000	0.729799	0.650000	0.680100	-4.211%	92,537	-48.537%
2025-08-20	0.740000	0.740000	0.673300	0.709999	-1.403%	26,440	-50.704%
2025-08-19	0.728000	0.740000	0.690000	0.720100	+1.709%	26,777	-51.396%
2025-08-18	0.705500	0.731000	0.660000	0.708000	+2.609%	67,488	-50.565%
2025-08-15	0.706800	0.759000	0.676800	0.690000	-1.288%	128,229	-49.275%
2025-08-14	0.667800	0.719700	0.635000	0.699000	+4.923%	137,842	-49.928%
2025-08-13	0.669800	0.669800	0.633601	0.666201	-0.537%	94,681	-47.463%
2025-08-12	0.649000	0.679400	0.620000	0.669800	+9.284%	102,022	-47.746%
2025-08-11	0.624000	0.645100	0.560600	0.612900	-2.945%	163,400	-42.894%
2025-08-08	0.631000	0.668000	0.630000	0.631500	-1.034%	253,969	-44.576%
2025-08-07	0.720000	0.747000	0.630110	0.638101	-8.869%	432,105	-45.150%
2025-08-06	0.690000	0.780000	0.655000	0.700200	+1.478%	1,133,583	-50.014%
2025-08-05	0.710000	0.710000	0.651100	0.690000	+1.188%	110,344	-49.275%
2025-08-04	0.710000	0.710000	0.648400	0.681899	+0.279%	46,996	-48.673%
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	-51.389%
2025-07-30	0.800000	0.800000	0.740000	0.768600	-3.913%	69,019	-54.463%
2025-07-29	0.810000	0.850001	0.770000	0.799899	-2.499%	58,453	-56.244%
2025-07-28	0.853500	0.913500	0.791100	0.820400	-6.762%	102,374	-57.338%
2025-07-25	0.900100	0.950000	0.830000	0.879900	-3.308%	70,339	-60.223%
2025-07-24	0.905000	0.950000	0.870600	0.910000	+1.077%	119,321	-61.538%
2025-07-23	0.880000	0.959500	0.860000	0.900300	+2.903%	166,696	-61.124%
2025-07-22	0.850000	0.880000	0.820300	0.874900	+0.841%	62,930	-59.995%
2025-07-21	0.852100	0.869800	0.830100	0.867600	+1.771%	75,419	-59.659%
2025-07-18	0.860000	0.870000	0.835000	0.852500	+1.876%	92,421	-58.944%
2025-07-17	0.840000	0.870000	0.824100	0.836800	-0.452%	83,797	-58.174%
2025-07-16	0.840000	0.869000	0.770000	0.840600	-2.210%	53,934	-58.363%
2025-07-15	0.870000	0.879600	0.845450	0.859600	-1.195%	79,820	-59.283%
2025-07-14	0.860300	0.929900	0.850000	0.870000	-3.118%	55,284	-59.770%
2025-07-11	0.901001	0.935000	0.811000	0.898000	-3.222%	36,480	-61.024%
2025-07-10	0.950000	0.950000	0.850000	0.927900	+0.859%	38,430	-62.280%
2025-07-09	0.941300	0.950000	0.842200	0.920000	+1.905%	127,612	-61.957%
2025-07-08	0.950000	0.950000	0.860000	0.902800	-4.968%	86,709	-61.232%
2025-07-07	0.930800	0.950000	0.899000	0.949999	-2.664%	76,545	-63.158%
2025-07-03	0.949100	0.976000	0.930000	0.976000	+2.737%	81,348	-64.139%
2025-07-02	0.934950	0.950000	0.920000	0.950000	+1.333%	149,188	-63.158%
2025-07-01	0.940000	0.950000	0.920000	0.937500	+1.902%	14,840	-62.667%
2025-06-30	0.890000	0.930000	0.890000	0.920000	+1.714%	35,655	-61.957%
2025-06-27	0.900000	0.919000	0.856200	0.904500	+1.652%	241,944	-61.305%
2025-06-26	0.881000	0.899900	0.850100	0.889799	-0.056%	8,995	-60.665%
2025-06-25	0.950000	0.956000	0.881000	0.890300	-3.658%	34,979	-60.687%
2025-06-24	0.960000	0.960600	0.850000	0.924100	-0.634%	97,472	-62.125%
2025-06-23	0.950700	0.989900	0.900000	0.930000	+1.873%	335,076	-62.366%
2025-06-20	0.910000	0.950000	0.881001	0.912900	+1.433%	301,355	-61.661%
2025-06-18	0.860000	0.920000	0.860000	0.900000	+3.401%	30,369	-61.111%
2025-06-17	0.910000	0.920000	0.870000	0.870400	-3.289%	40,088	-59.789%
2025-06-16	0.890000	0.900000	0.881200	0.900000	-1.099%	10,012	-61.111%
2025-06-13	0.866499	0.930000	0.850000	0.910000	+3.421%	62,485	-61.538%
2025-06-12	0.890000	0.910000	0.850000	0.879900	+1.010%	41,869	-60.223%
2025-06-11	0.840000	0.880000	0.800000	0.871100	+6.232%	142,113	-59.821%
2025-06-10	0.870000	0.870000	0.794000	0.820000	-3.981%	32,112	-57.317%
2025-06-09	0.853600	0.869999	0.840000	0.854000	+2.842%	18,350	-59.016%
2025-06-06	0.850000	0.879900	0.830400	0.830400	-5.636%	15,473	-57.852%
2025-06-05	0.880000	0.910200	0.820200	0.880000	-0.023%	29,065	-60.227%
2025-06-04	0.910000	0.925000	0.850000	0.880200	-2.178%	13,024	-60.236%
2025-06-03	0.960000	0.960000	0.850000	0.899800	-4.378%	43,371	-61.102%
2025-06-02	0.940000	0.941000	0.884300	0.941000	+0.922%	85,155	-62.806%
2025-05-30	0.954800	0.954900	0.900001	0.932400	+0.811%	7,853	-62.462%
2025-05-29	0.930000	0.940000	0.910700	0.924900	-0.538%	8,442	-62.158%
2025-05-28	0.907100	0.950000	0.900000	0.929900	-2.105%	22,184	-62.362%
2025-05-27	0.878900	1.030000	0.850000	0.949900	+9.247%	158,101	-63.154%
2025-05-23	0.900000	0.900000	0.860000	0.869500	-3.389%	51,625	-59.747%
2025-05-22	0.924000	0.926200	0.860000	0.900000	-2.174%	34,943	-61.111%
2025-05-21	0.940000	0.942400	0.900000	0.920000	-1.075%	48,935	-61.957%
2025-05-20	0.920000	0.960000	0.908400	0.930000	+0.237%	50,329	-62.366%
2025-05-19	0.920000	0.944998	0.880000	0.927800	+0.831%	43,352	-62.276%
2025-05-16	0.970000	0.980000	0.900000	0.920150	-3.639%	75,732	-61.963%
2025-05-15	0.950500	1.009400	0.900000	0.954900	-2.551%	53,757	-63.347%
2025-05-14	0.950000	0.980000	0.920600	0.979900	+1.713%	66,593	-64.282%
2025-05-13	0.970000	0.990000	0.900000	0.963400	-0.010%	50,886	-63.670%
2025-05-12	0.910000	1.080000	0.879800	0.963500	+7.056%	148,481	-63.674%
2025-05-09	0.856000	0.946000	0.856000	0.900000	+6.383%	97,876	-61.111%
2025-05-08	0.880000	0.940000	0.820000	0.846000	-6.416%	73,336	-58.629%
2025-05-07	0.895000	0.925000	0.835000	0.904000	+1.186%	29,051	-61.283%
2025-05-06	0.863400	0.909000	0.833400	0.893400	+0.371%	46,234	-60.824%
2025-05-05	0.950000	0.950000	0.811000	0.890100	-6.305%	69,291	-60.679%
2025-05-02	0.950000	0.972000	0.900000	0.950000	+0.572%	19,535	-63.158%
2025-05-01	1.025000	1.030000	0.910000	0.944600	-7.283%	47,224	-62.947%
2025-04-30	1.050000	1.069900	0.980000	1.018800	-2.038%	53,807	-65.646%
2025-04-29	1.030000	1.120000	0.990000	1.040000	+0.010%	156,982	-66.346%
2025-04-28	1.060000	1.079900	1.000500	1.039900	-0.029%	48,800	-66.343%
2025-04-25	0.970000	1.080000	0.930000	1.040200	+4.753%	236,323	-66.353%
2025-04-24	1.020000	1.040000	0.912100	0.993000	+2.371%	96,602	-64.753%
2025-04-23	0.950000	1.040000	0.920000	0.970000	+0.832%	331,526	-63.918%
2025-04-22	0.920000	1.098100	0.826600	0.962000	+8.224%	951,647	-63.617%
2025-04-21	0.850000	0.910000	0.808600	0.888900	+1.115%	177,941	-60.625%
2025-04-17	0.970000	0.970000	0.790000	0.879100	-0.723%	117,588	-60.187%
2025-04-16	0.900500	0.910400	0.762000	0.885500	-1.600%	132,682	-60.474%
2025-04-15	0.921500	0.931000	0.850000	0.899900	-3.237%	46,687	-61.107%
2025-04-14	0.985700	0.985700	0.850000	0.930000	-2.980%	55,985	-62.366%
2025-04-11	1.000000	1.000000	0.860000	0.958561	+0.373%	121,319	-63.487%
2025-04-10	1.030000	1.060000	0.900000	0.955000	-9.039%	92,905	-63.351%
2025-04-09	1.040000	1.050000	0.900000	1.049900	+9.387%	137,743	-66.663%
2025-04-08	1.020000	1.070000	0.872200	0.959800	-2.310%	46,374	-63.534%
2025-04-07	1.050000	1.063300	0.959000	0.982499	-4.602%	55,648	-64.377%
2025-04-04	1.220000	1.250000	1.000000	1.029900	-11.974%	170,909	-66.016%
2025-04-03	1.250000	1.310000	1.151500	1.170000	-9.302%	155,345	-70.085%
2025-04-02	1.210000	1.360000	1.150000	1.290000	+9.322%	361,258	-72.868%
2025-04-01	1.160000	1.200000	1.150000	1.180000	+2.342%	48,407	-70.339%
2025-03-31	1.140000	1.190000	1.140000	1.153000	-0.173%	56,771	-69.644%
2025-03-28	1.230000	1.238200	1.140000	1.155000	-5.328%	78,541	-69.697%
2025-03-27	1.180000	1.230000	1.180000	1.220000	+2.521%	71,007	-71.311%
2025-03-26	1.210000	1.210000	1.130100	1.190000	-0.435%	19,635	-70.588%
2025-03-25	1.110000	1.203100	1.110000	1.195200	+5.770%	102,736	-70.716%
2025-03-24	1.143800	1.190000	1.030000	1.130000	-0.921%	53,067	-69.027%
2025-03-21	1.150000	1.187500	1.140000	1.140500	-1.681%	20,260	-69.312%
2025-03-20	1.228500	1.228500	1.140000	1.160000	-0.855%	14,686	-69.828%
2025-03-19	1.211600	1.239500	1.130000	1.170000	-4.878%	63,274	-70.085%
2025-03-18	1.230000	1.240000	1.160000	1.230000	+6.034%	41,056	-71.545%
2025-03-17	1.140000	1.250000	1.140000	1.160000	+0.870%	64,256	-69.828%
2025-03-14	1.140000	1.155300	1.120000	1.150000	-0.777%	41,446	-69.565%
2025-03-13	1.110000	1.190000	1.100000	1.159000	+3.022%	26,853	-69.802%
2025-03-12	1.200000	1.209900	1.080000	1.125000	-1.316%	68,603	-68.889%
2025-03-11	1.140000	1.200000	1.130000	1.140000	-2.564%	97,251	-69.298%
2025-03-10	1.220000	1.230000	1.150000	1.170000	-4.098%	73,288	-70.085%

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

BGI
Birks Group Inc
stock NYSEAMERICAN