Dark

BGI
Birks Group Inc
stock NYSEAMERICAN

At Close

Jul 13, 2026

0.5499USD0.000%(0.0000)16,844

0.4500Bid 0.6400Ask 0.1900Spread

Pre-market

Jul 9, 2026 9:09:30 AM EDT

0.5549USD+0.909%(+0.0050)318

After-hours

Jul 9, 2026 4:19:30 PM EDT

0.5750USD+0.877%(+0.0050)200

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	0.520000	0.549900	0.516100	0.549900	-0.036%	26,653	0.000%
2026-07-10	0.565100	0.565100	0.550000	0.550100	-3.525%	12,223	-0.036%
2026-07-09	0.520000	0.575000	0.519900	0.570200	+7.585%	44,206	-3.560%
2026-07-08	0.550000	0.550000	0.529101	0.530000	-5.188%	6,168	+3.755%
2026-07-07	0.552300	0.560000	0.515100	0.559000	+2.550%	31,039	-1.628%
2026-07-06	0.560000	0.560000	0.533450	0.545100	-3.214%	22,491	+0.881%
2026-07-02	0.550000	0.577400	0.545900	0.563200	-2.154%	28,357	-2.362%
2026-07-01	0.540000	0.580000	0.537200	0.575599	+2.057%	51,294	-4.465%
2026-06-30	0.550000	0.574200	0.550000	0.564000	+0.696%	24,900	-2.500%
2026-06-29	0.555100	0.569800	0.550000	0.560100	-3.414%	17,953	-1.821%
2026-06-26	0.589200	0.589900	0.559700	0.579900	-0.889%	37,921	-5.173%
2026-06-25	0.550000	0.585800	0.542600	0.585100	+6.227%	59,627	-6.016%
2026-06-24	0.542700	0.560700	0.542500	0.550800	-1.880%	133,582	-0.163%
2026-06-23	0.550000	0.570000	0.540000	0.561351	-1.517%	84,582	-2.040%
2026-06-22	0.606000	0.606000	0.554500	0.570000	-6.542%	72,438	-3.526%
2026-06-18	0.608100	0.618600	0.573000	0.609900	+0.594%	76,437	-9.838%
2026-06-17	0.606300	0.606300	0.580000	0.606300	+4.516%	59,913	-9.302%
2026-06-16	0.635200	0.642300	0.575200	0.580100	-7.935%	99,364	-5.206%
2026-06-15	0.640000	0.667500	0.630001	0.630100	-4.545%	29,351	-12.728%
2026-06-12	0.640000	0.671500	0.600000	0.660100	-2.207%	70,361	-16.694%
2026-06-11	0.622000	0.695000	0.590201	0.675000	+8.295%	118,514	-18.533%
2026-06-10	0.540000	0.664000	0.540000	0.623300	+6.220%	187,626	-11.776%
2026-06-09	0.560000	0.586800	0.465200	0.586800	-5.401%	930,202	-6.288%
2026-06-08	0.640000	0.640000	0.610000	0.620300	+1.075%	12,894,975	-11.349%
2026-06-05	0.644500	0.699500	0.613700	0.613700	-1.207%	4,152	-10.396%
2026-06-04	0.649000	0.660700	0.620000	0.621200	+3.189%	11,894	-11.478%
2026-06-03	0.650000	0.650000	0.602000	0.602000	-6.304%	13,118	-8.654%
2026-06-02	0.598500	0.666699	0.598500	0.642500	+3.629%	19,901	-14.412%
2026-06-01	0.641100	0.641100	0.610000	0.620000	-1.572%	9,989	-11.306%
2026-05-29	0.621700	0.630160	0.610100	0.629900	+0.430%	3,974	-12.700%
2026-05-28	0.660000	0.660000	0.617600	0.627200	-5.385%	9,405	-12.325%
2026-05-27	0.665100	0.669900	0.660100	0.662900	-2.515%	9,101	-17.046%
2026-05-26	0.690000	0.690000	0.680000	0.680000	+4.455%	3,507	-19.132%
2026-05-22	0.650000	0.708700	0.650000	0.651000	-4.074%	14,198	-15.530%
2026-05-21	0.693500	0.709099	0.660000	0.678650	-3.050%	20,372	-18.971%
2026-05-20	0.675000	0.700000	0.675000	0.700000	+7.593%	13,234	-21.443%
2026-05-19	0.678000	0.678000	0.650600	0.650600	-1.573%	10,828	-15.478%
2026-05-18	0.690000	0.694500	0.640000	0.661000	-4.189%	25,764	-16.808%
2026-05-15	0.654000	0.690000	0.650000	0.689900	+2.397%	11,204	-20.293%
2026-05-14	0.677500	0.677500	0.650000	0.673750	-0.554%	22,412	-18.382%
2026-05-13	0.672000	0.683840	0.672000	0.677500	-1.783%	2,639	-18.834%
2026-05-12	0.690000	0.690000	0.673700	0.689800	-0.014%	2,391	-20.281%
2026-05-11	0.660000	0.706099	0.640000	0.689899	+2.970%	12,904	-20.293%
2026-05-08	0.673800	0.690000	0.660100	0.670000	-0.283%	17,641	-17.925%
2026-05-07	0.677400	0.709999	0.657501	0.671900	-0.812%	11,204	-18.157%
2026-05-06	0.700000	0.709900	0.600001	0.677400	-1.124%	27,360	-18.822%
2026-05-05	0.710000	0.710000	0.685100	0.685100	-3.507%	11,167	-19.734%
2026-05-04	0.680000	0.710000	0.680000	0.710000	+0.014%	7,158	-22.549%
2026-05-01	0.696000	0.709900	0.680000	0.709900	+4.412%	6,458	-22.538%
2026-04-30	0.680000	0.687500	0.650100	0.679900	-0.015%	5,946	-19.120%
2026-04-29	0.700000	0.709899	0.680000	0.680000	-0.730%	6,402	-19.132%
2026-04-28	0.700000	0.709900	0.650000	0.685000	+0.293%	32,027	-19.723%
2026-04-27	0.720000	0.720000	0.682700	0.683000	-5.139%	21,739	-19.488%
2026-04-24	0.717700	0.741300	0.702600	0.720000	-2.690%	9,396	-23.625%
2026-04-23	0.719999	0.740000	0.700000	0.739900	-0.283%	22,836	-25.679%
2026-04-22	0.755100	0.770900	0.734600	0.742000	-3.536%	11,559	-25.889%
2026-04-21	0.799200	0.885399	0.720000	0.769200	-3.754%	73,707	-28.510%
2026-04-20	0.837000	0.850600	0.740000	0.799200	-5.988%	101,263	-31.194%
2026-04-17	0.800000	0.885400	0.800000	0.850100	+4.821%	31,555	-35.313%
2026-04-16	0.825000	0.850000	0.800000	0.811000	+4.309%	37,091	-32.195%
2026-04-15	0.798100	0.850000	0.770101	0.777500	-4.284%	36,766	-29.273%
2026-04-14	0.717000	0.840000	0.717000	0.812300	+8.814%	82,210	-32.303%
2026-04-13	0.735000	0.746500	0.700000	0.746500	+1.981%	53,760	-26.336%
2026-04-10	0.720300	0.755050	0.720100	0.732000	-4.675%	16,791	-24.877%
2026-04-09	0.769900	0.788700	0.726500	0.767900	-1.551%	25,183	-28.389%
2026-04-08	0.759400	0.789900	0.750000	0.780000	+4.712%	12,300	-29.500%
2026-04-07	0.728600	0.744900	0.728600	0.744900	-1.858%	1,625	-26.178%
2026-04-06	0.700900	0.760499	0.680400	0.759000	+5.417%	18,954	-27.549%
2026-04-02	0.670100	0.730200	0.666100	0.720000	+4.348%	31,825	-23.625%
2026-04-01	0.712200	0.749900	0.675477	0.690000	+0.510%	47,894	-20.304%
2026-03-31	0.700800	0.715000	0.673300	0.686500	-4.983%	19,659	-19.898%
2026-03-30	0.725000	0.725000	0.640000	0.722500	+3.807%	9,644	-23.889%
2026-03-27	0.690000	0.778000	0.655000	0.696000	-5.946%	57,249	-20.991%
2026-03-26	0.757000	0.779000	0.700000	0.740000	-0.671%	47,514	-25.689%
2026-03-25	0.750000	0.800000	0.744200	0.745000	+0.107%	7,634	-26.188%
2026-03-24	0.688000	0.775100	0.651000	0.744200	+9.443%	69,635	-26.109%
2026-03-23	0.686000	0.686000	0.651000	0.679990	+4.807%	18,961	-19.131%
2026-03-20	0.650000	0.672500	0.620000	0.648800	-3.308%	35,255	-15.244%
2026-03-19	0.681000	0.709700	0.650000	0.671000	-5.466%	31,244	-18.048%
2026-03-18	0.690000	0.729900	0.683300	0.709800	+2.870%	11,085	-22.527%
2026-03-17	0.662900	0.691200	0.656000	0.690000	-1.414%	2,311	-20.304%
2026-03-16	0.661600	0.700000	0.661600	0.699900	+1.436%	26,208	-21.432%
2026-03-13	0.680000	0.700000	0.668300	0.689990	+1.469%	27,062	-20.303%
2026-03-12	0.697500	0.720000	0.680000	0.680000	-2.509%	3,912	-19.132%
2026-03-11	0.755000	0.779500	0.652000	0.697500	-0.414%	66,652	-21.161%
2026-03-10	0.680000	0.750000	0.680000	0.700400	-2.042%	9,843	-21.488%
2026-03-09	0.700000	0.715001	0.680000	0.715000	+0.733%	4,151	-23.091%
2026-03-06	0.740000	0.740000	0.676500	0.709800	-1.690%	15,035	-22.527%
2026-03-05	0.780000	0.780000	0.666600	0.722000	-3.353%	13,342	-23.837%
2026-03-04	0.721000	0.774300	0.688800	0.747050	+3.757%	13,757	-26.390%
2026-03-03	0.713000	0.721000	0.700100	0.720000	+0.925%	3,823	-23.625%
2026-03-02	0.730000	0.770000	0.690800	0.713400	-2.408%	36,942	-22.918%
2026-02-27	0.771500	0.795000	0.731000	0.731000	-5.433%	52,492	-24.774%
2026-02-26	0.773000	0.795000	0.773000	0.773000	+0.390%	11,216	-28.862%
2026-02-25	0.790000	0.791600	0.770000	0.770000	-0.181%	5,678	-28.584%
2026-02-24	0.770000	0.803000	0.770000	0.771400	-5.927%	15,482	-28.714%
2026-02-23	0.885600	0.885600	0.770000	0.820000	-2.381%	15,050	-32.939%
2026-02-20	0.789000	0.893500	0.789000	0.840000	+8.289%	81,852	-34.536%
2026-02-19	0.799700	0.829900	0.770000	0.775700	-7.644%	25,715	-29.109%
2026-02-18	0.845000	0.845000	0.790100	0.839899	+1.954%	2,692	-34.528%
2026-02-17	0.805000	0.823800	0.790000	0.823800	+1.704%	5,656	-33.248%
2026-02-13	0.810000	0.810000	0.810000	0.810000	-1.220%	1,794	-32.111%
2026-02-12	0.807400	0.829990	0.780101	0.820000	-2.381%	18,083	-32.939%
2026-02-11	0.787500	0.870000	0.760000	0.840000	+6.329%	56,212	-34.536%
2026-02-10	0.837500	0.840000	0.790000	0.790000	-6.131%	39,421	-30.392%
2026-02-09	0.872000	0.886000	0.820000	0.841600	-6.489%	32,212	-34.660%
2026-02-06	0.890000	0.937300	0.870000	0.900000	-3.226%	15,393	-38.900%
2026-02-05	0.940600	0.978000	0.884800	0.930000	-5.101%	10,006	-40.871%
2026-02-04	0.980000	0.980000	0.950000	0.979990	+6.521%	6,484	-43.887%
2026-02-03	0.940000	0.969400	0.916300	0.920000	-6.760%	8,704	-40.228%
2026-02-02	1.030000	1.035300	0.946300	0.986700	-2.307%	31,637	-44.269%
2026-01-30	0.890000	1.100000	0.890000	1.010000	+16.079%	247,854	-45.554%
2026-01-29	0.850000	0.920100	0.850000	0.870100	+1.163%	33,682	-36.800%
2026-01-28	0.900000	0.903900	0.860100	0.860100	-4.433%	68,327	-36.066%
2026-01-27	0.940000	0.940000	0.891000	0.900000	-1.639%	31,209	-38.900%
2026-01-26	0.909200	0.937900	0.900000	0.915000	-3.369%	17,018	-39.902%
2026-01-23	0.945300	0.983099	0.900000	0.946900	+2.567%	40,890	-41.926%
2026-01-22	0.955700	0.955700	0.911400	0.923200	-1.072%	16,588	-40.435%
2026-01-21	0.940800	0.955900	0.920000	0.933200	-0.064%	16,667	-41.074%
2026-01-20	1.020000	1.020000	0.933301	0.933800	-9.340%	21,725	-41.112%
2026-01-16	1.030000	1.055000	1.010000	1.030000	-3.738%	18,134	-46.612%
2026-01-15	0.876100	1.120000	0.876100	1.070000	+17.042%	211,686	-48.607%
2026-01-14	0.963400	0.963400	0.865200	0.914200	+0.153%	29,317	-39.849%
2026-01-13	0.874500	0.923700	0.865100	0.912800	+3.739%	34,036	-39.757%
2026-01-12	0.880000	0.907900	0.853500	0.879900	-1.135%	117,651	-37.504%
2026-01-09	0.900000	0.904199	0.880000	0.890000	-1.570%	36,024	-38.213%
2026-01-08	0.905500	0.907000	0.899700	0.904200	+0.467%	9,275	-39.184%
2026-01-07	0.912200	0.928600	0.900000	0.900000	-2.312%	42,501	-38.900%
2026-01-06	0.905601	0.949200	0.905601	0.921300	+1.620%	3,351	-40.313%
2026-01-05	0.929000	0.934700	0.906613	0.906613	-1.423%	12,851	-39.346%
2026-01-02	0.902600	0.929000	0.900000	0.919700	+2.189%	5,015	-40.209%
2025-12-31	0.910100	0.920000	0.900000	0.900000	-1.704%	7,185	-38.900%
2025-12-30	0.890000	0.931500	0.890000	0.915600	+1.722%	20,595	-39.941%
2025-12-29	0.900000	0.911300	0.890000	0.900100	-1.229%	63,094	-38.907%
2025-12-26	0.916250	0.921500	0.898150	0.911300	-2.011%	14,191	-39.658%
2025-12-24	0.900000	0.935000	0.900000	0.930000	+3.333%	23,428	-40.871%
2025-12-23	0.910900	0.940000	0.900000	0.900000	-1.283%	77,058	-38.900%
2025-12-22	0.910200	0.937100	0.910200	0.911700	-2.157%	100,235	-39.684%
2025-12-19	0.950000	0.953500	0.927100	0.931800	-3.740%	34,925	-40.985%
2025-12-18	0.950000	0.979700	0.950000	0.968000	-0.636%	30,419	-43.192%
2025-12-17	1.010000	1.020000	0.970000	0.974200	-4.020%	124,292	-43.554%
2025-12-16	1.060000	1.060000	1.010000	1.015000	-2.404%	33,390	-45.823%
2025-12-15	1.038300	1.061100	1.010000	1.040000	+0.971%	14,589	-47.125%
2025-12-12	1.050000	1.052700	1.030000	1.030000	-1.905%	9,226	-46.612%
2025-12-11	1.076900	1.090000	1.020000	1.050000	-2.326%	15,121	-47.629%
2025-12-10	1.080000	1.085000	1.020000	1.075000	-1.376%	40,292	-48.847%
2025-12-09	1.087500	1.150000	1.070000	1.090000	+0.926%	103,691	-49.550%
2025-12-08	1.100000	1.100000	1.070000	1.080000	0.000%	22,558	-49.083%
2025-12-05	1.080000	1.100000	1.080000	1.080000	-1.035%	7,287	-49.083%
2025-12-04	1.068400	1.100000	1.068400	1.091300	+1.046%	8,278	-49.611%
2025-12-03	1.050000	1.105000	1.050000	1.080000	0.000%	48,480	-49.083%
2025-12-02	1.101300	1.101300	0.999900	1.080000	0.000%	76,568	-49.083%
2025-12-01	1.120000	1.125000	1.080000	1.080000	-4.179%	33,917	-49.083%
2025-11-28	1.120000	1.140000	1.110000	1.127100	-0.257%	23,712	-51.211%
2025-11-26	1.080000	1.130000	1.080000	1.130000	+4.630%	41,557	-51.336%
2025-11-25	1.110000	1.110000	1.080000	1.080000	-0.917%	14,596	-49.083%
2025-11-24	1.080000	1.090000	1.080000	1.090000	-0.909%	21,254	-49.550%
2025-11-21	1.080000	1.100000	1.080000	1.100000	+1.382%	11,943	-50.009%
2025-11-20	1.130000	1.130000	1.085000	1.085000	-0.677%	6,083	-49.318%
2025-11-19	1.110000	1.110000	1.080000	1.092400	-0.691%	13,108	-49.661%
2025-11-18	1.080100	1.100000	1.073900	1.100000	+0.917%	25,419	-50.009%
2025-11-17	1.100000	1.120000	1.090000	1.090000	-1.179%	14,188	-49.550%
2025-11-14	1.100000	1.120000	1.100000	1.103000	-2.389%	23,645	-50.145%
2025-11-13	1.130000	1.140000	1.110000	1.130000	+1.802%	16,205	-51.336%
2025-11-12	1.070000	1.139900	1.070000	1.110000	+1.835%	38,910	-50.459%
2025-11-11	1.070000	1.130000	1.070000	1.090000	-2.679%	24,797	-49.550%
2025-11-10	1.090000	1.125000	1.080000	1.120000	+3.007%	12,962	-50.902%
2025-11-07	1.090000	1.104600	1.080000	1.087300	-0.248%	14,007	-49.425%
2025-11-06	1.110000	1.120000	1.080000	1.090000	-3.540%	37,243	-49.550%
2025-11-05	1.113800	1.140000	1.110000	1.130000	-0.877%	24,009	-51.336%
2025-11-04	1.110000	1.140000	1.110000	1.140000	+0.885%	33,980	-51.763%
2025-11-03	1.137200	1.160000	1.110000	1.130000	+0.893%	35,895	-51.336%
2025-10-31	1.130000	1.140000	1.120000	1.120000	0.000%	18,120	-50.902%
2025-10-30	1.170000	1.170000	1.120000	1.120000	-3.448%	15,557	-50.902%
2025-10-29	1.195000	1.195000	1.150000	1.160000	-1.695%	24,557	-52.595%
2025-10-28	1.230000	1.230000	1.180000	1.180000	-1.667%	47,024	-53.398%
2025-10-27	1.170000	1.240000	1.170000	1.200000	+0.840%	94,053	-54.175%
2025-10-24	1.150000	1.210000	1.150000	1.190000	+4.386%	66,208	-53.790%
2025-10-23	1.177100	1.210000	1.140000	1.140000	-3.390%	62,340	-51.763%
2025-10-22	1.160000	1.210000	1.140000	1.180000	0.000%	86,739	-53.398%
2025-10-21	1.140000	1.190000	1.140000	1.180000	+1.724%	35,204	-53.398%
2025-10-20	1.130000	1.185000	1.130000	1.160000	+0.870%	55,733	-52.595%
2025-10-17	1.180000	1.200000	1.150000	1.150000	-2.542%	91,023	-52.183%
2025-10-16	1.113500	1.180000	1.090000	1.180000	+6.306%	58,324	-53.398%
2025-10-15	1.100000	1.141100	1.100000	1.110000	-1.770%	50,440	-50.459%
2025-10-14	1.060000	1.150000	1.060000	1.130000	+5.116%	74,093	-51.336%
2025-10-13	1.140000	1.155000	1.070000	1.075000	-4.018%	31,992	-48.847%
2025-10-10	1.130000	1.180000	1.120000	1.120000	-3.448%	117,761	-50.902%
2025-10-09	1.110000	1.190000	1.080000	1.160000	+4.505%	79,312	-52.595%
2025-10-08	1.170000	1.170000	1.100000	1.110000	-3.478%	72,084	-50.459%
2025-10-07	1.190000	1.190000	1.140000	1.150000	-3.361%	66,785	-52.183%
2025-10-06	1.150000	1.220000	1.110000	1.190000	0.000%	66,525	-53.790%
2025-10-03	1.210000	1.230000	0.999100	1.190000	+4.386%	278,569	-53.790%
2025-10-02	1.170000	1.185000	1.140000	1.140000	-3.390%	67,266	-51.763%
2025-10-01	1.140000	1.240000	1.140000	1.180000	+7.273%	115,525	-53.398%
2025-09-30	1.140000	1.160000	1.100000	1.100000	-5.172%	37,482	-50.009%
2025-09-29	1.130000	1.180000	1.130000	1.160000	0.000%	62,563	-52.595%
2025-09-26	1.140000	1.190000	1.110000	1.160000	+1.754%	87,678	-52.595%
2025-09-25	1.140000	1.400000	1.063000	1.140000	0.000%	874,995	-51.763%
2025-09-24	1.170000	1.200000	1.080000	1.140000	-2.564%	213,715	-51.763%
2025-09-23	1.190000	1.210000	1.160100	1.170000	0.000%	77,304	-53.000%
2025-09-22	1.220000	1.240000	1.110000	1.170000	-5.645%	314,258	-53.000%
2025-09-19	1.210000	1.400000	1.210000	1.240000	-0.800%	647,508	-55.653%
2025-09-18	1.270000	1.410000	1.202000	1.250000	-2.344%	1,016,664	-56.008%
2025-09-17	1.280000	1.440000	1.160900	1.280000	-3.030%	1,286,595	-57.039%
2025-09-16	1.480000	1.570000	1.189000	1.320000	+55.440%	49,016,857	-58.341%
2025-09-15	0.862400	0.871899	0.821000	0.849200	+1.337%	12,193,117	-35.245%
2025-09-12	0.761300	0.860000	0.761300	0.838000	+5.648%	72,149	-34.379%
2025-09-11	0.790000	0.800000	0.760500	0.793200	+2.520%	29,020	-30.673%
2025-09-10	0.770000	0.839999	0.770000	0.773700	-4.007%	84,481	-28.926%
2025-09-09	0.874000	0.919900	0.775600	0.806000	-4.162%	111,858	-31.774%
2025-09-08	0.900000	0.970000	0.831100	0.841000	-2.095%	296,047	-34.614%
2025-09-05	0.840000	0.859600	0.808200	0.859000	+3.506%	259,039	-35.984%
2025-09-04	0.805900	0.830000	0.805900	0.829900	+2.204%	25,329	-33.739%
2025-09-03	0.808200	0.823200	0.800000	0.812000	+0.086%	13,356	-32.278%
2025-09-02	0.830000	0.830000	0.750100	0.811300	-0.819%	110,698	-32.220%
2025-08-29	0.814000	0.860000	0.752500	0.818000	+1.213%	300,052	-32.775%
2025-08-28	0.740000	1.070000	0.720800	0.808200	+11.862%	2,004,840	-31.960%
2025-08-27	0.660000	0.740000	0.660000	0.722500	+6.879%	99,233	-23.889%
2025-08-26	0.691600	0.707600	0.655200	0.676000	-0.522%	29,135	-18.654%
2025-08-25	0.698000	0.703300	0.660200	0.679550	+0.674%	16,338	-19.079%
2025-08-22	0.674000	0.706900	0.643000	0.675000	-0.750%	69,489	-18.533%
2025-08-21	0.707000	0.729799	0.650000	0.680100	-4.211%	92,537	-19.144%
2025-08-20	0.740000	0.740000	0.673300	0.709999	-1.403%	26,440	-22.549%
2025-08-19	0.728000	0.740000	0.690000	0.720100	+1.709%	26,777	-23.636%
2025-08-18	0.705500	0.731000	0.660000	0.708000	+2.609%	67,488	-22.331%
2025-08-15	0.706800	0.759000	0.676800	0.690000	-1.288%	128,229	-20.304%
2025-08-14	0.667800	0.719700	0.635000	0.699000	+4.923%	137,842	-21.330%
2025-08-13	0.669800	0.669800	0.633601	0.666201	-0.537%	94,681	-17.457%
2025-08-12	0.649000	0.679400	0.620000	0.669800	+9.284%	102,022	-17.901%
2025-08-11	0.624000	0.645100	0.560600	0.612900	-2.945%	163,400	-10.279%
2025-08-08	0.631000	0.668000	0.630000	0.631500	-1.034%	253,969	-12.922%
2025-08-07	0.720000	0.747000	0.630110	0.638101	-8.869%	432,105	-13.822%
2025-08-06	0.690000	0.780000	0.655000	0.700200	+1.478%	1,133,583	-21.465%
2025-08-05	0.710000	0.710000	0.651100	0.690000	+1.188%	110,344	-20.304%
2025-08-04	0.710000	0.710000	0.648400	0.681899	+0.279%	46,996	-19.358%
2025-08-01	0.720000	0.720000	0.675600	0.680000	-5.556%	39,270	-19.132%
2025-07-31	0.748100	0.760000	0.705000	0.720000	-6.323%	79,322	-23.625%
2025-07-30	0.800000	0.800000	0.740000	0.768600	-3.913%	69,019	-28.454%
2025-07-29	0.810000	0.850001	0.770000	0.799899	-2.499%	58,453	-31.254%
2025-07-28	0.853500	0.913500	0.791100	0.820400	-6.762%	102,374	-32.972%
2025-07-25	0.900100	0.950000	0.830000	0.879900	-3.308%	70,339	-37.504%
2025-07-24	0.905000	0.950000	0.870600	0.910000	+1.077%	119,321	-39.571%
2025-07-23	0.880000	0.959500	0.860000	0.900300	+2.903%	166,696	-38.920%
2025-07-22	0.850000	0.880000	0.820300	0.874900	+0.841%	62,930	-37.147%
2025-07-21	0.852100	0.869800	0.830100	0.867600	+1.771%	75,419	-36.618%
2025-07-18	0.860000	0.870000	0.835000	0.852500	+1.876%	92,421	-35.496%
2025-07-17	0.840000	0.870000	0.824100	0.836800	-0.452%	83,797	-34.285%
2025-07-16	0.840000	0.869000	0.770000	0.840600	-2.210%	53,934	-34.582%
2025-07-15	0.870000	0.879600	0.845450	0.859600	-1.195%	79,820	-36.028%
2025-07-14	0.860300	0.929900	0.850000	0.870000	-3.118%	55,284	-36.793%
2025-07-11	0.901001	0.935000	0.811000	0.898000	-3.222%	36,480	-38.764%
2025-07-10	0.950000	0.950000	0.850000	0.927900	+0.859%	38,430	-40.737%
2025-07-09	0.941300	0.950000	0.842200	0.920000	+1.905%	127,612	-40.228%
2025-07-08	0.950000	0.950000	0.860000	0.902800	-4.968%	86,709	-39.089%
2025-07-07	0.930800	0.950000	0.899000	0.949999	-2.664%	76,545	-42.116%
2025-07-03	0.949100	0.976000	0.930000	0.976000	+2.737%	81,348	-43.658%
2025-07-02	0.934950	0.950000	0.920000	0.950000	+1.333%	149,188	-42.116%
2025-07-01	0.940000	0.950000	0.920000	0.937500	+1.902%	14,840	-41.344%
2025-06-30	0.890000	0.930000	0.890000	0.920000	+1.714%	35,655	-40.228%
2025-06-27	0.900000	0.919000	0.856200	0.904500	+1.652%	241,944	-39.204%
2025-06-26	0.881000	0.899900	0.850100	0.889799	-0.056%	8,995	-38.200%
2025-06-25	0.950000	0.956000	0.881000	0.890300	-3.658%	34,979	-38.234%
2025-06-24	0.960000	0.960600	0.850000	0.924100	-0.634%	97,472	-40.493%
2025-06-23	0.950700	0.989900	0.900000	0.930000	+1.873%	335,076	-40.871%
2025-06-20	0.910000	0.950000	0.881001	0.912900	+1.433%	301,355	-39.763%
2025-06-18	0.860000	0.920000	0.860000	0.900000	+3.401%	30,369	-38.900%
2025-06-17	0.910000	0.920000	0.870000	0.870400	-3.289%	40,088	-36.822%
2025-06-16	0.890000	0.900000	0.881200	0.900000	-1.099%	10,012	-38.900%
2025-06-13	0.866499	0.930000	0.850000	0.910000	+3.421%	62,485	-39.571%
2025-06-12	0.890000	0.910000	0.850000	0.879900	+1.010%	41,869	-37.504%
2025-06-11	0.840000	0.880000	0.800000	0.871100	+6.232%	142,113	-36.873%
2025-06-10	0.870000	0.870000	0.794000	0.820000	-3.981%	32,112	-32.939%
2025-06-09	0.853600	0.869999	0.840000	0.854000	+2.842%	18,350	-35.609%
2025-06-06	0.850000	0.879900	0.830400	0.830400	-5.636%	15,473	-33.779%
2025-06-05	0.880000	0.910200	0.820200	0.880000	-0.023%	29,065	-37.511%
2025-06-04	0.910000	0.925000	0.850000	0.880200	-2.178%	13,024	-37.526%
2025-06-03	0.960000	0.960000	0.850000	0.899800	-4.378%	43,371	-38.886%
2025-06-02	0.940000	0.941000	0.884300	0.941000	+0.922%	85,155	-41.562%
2025-05-30	0.954800	0.954900	0.900001	0.932400	+0.811%	7,853	-41.023%
2025-05-29	0.930000	0.940000	0.910700	0.924900	-0.538%	8,442	-40.545%
2025-05-28	0.907100	0.950000	0.900000	0.929900	-2.105%	22,184	-40.865%
2025-05-27	0.878900	1.030000	0.850000	0.949900	+9.247%	158,101	-42.110%
2025-05-23	0.900000	0.900000	0.860000	0.869500	-3.389%	51,625	-36.757%
2025-05-22	0.924000	0.926200	0.860000	0.900000	-2.174%	34,943	-38.900%
2025-05-21	0.940000	0.942400	0.900000	0.920000	-1.075%	48,935	-40.228%
2025-05-20	0.920000	0.960000	0.908400	0.930000	+0.237%	50,329	-40.871%
2025-05-19	0.920000	0.944998	0.880000	0.927800	+0.831%	43,352	-40.731%
2025-05-16	0.970000	0.980000	0.900000	0.920150	-3.639%	75,732	-40.238%
2025-05-15	0.950500	1.009400	0.900000	0.954900	-2.551%	53,757	-42.413%
2025-05-14	0.950000	0.980000	0.920600	0.979900	+1.713%	66,593	-43.882%
2025-05-13	0.970000	0.990000	0.900000	0.963400	-0.010%	50,886	-42.921%
2025-05-12	0.910000	1.080000	0.879800	0.963500	+7.056%	148,481	-42.927%
2025-05-09	0.856000	0.946000	0.856000	0.900000	+6.383%	97,876	-38.900%
2025-05-08	0.880000	0.940000	0.820000	0.846000	-6.416%	73,336	-35.000%
2025-05-07	0.895000	0.925000	0.835000	0.904000	+1.186%	29,051	-39.170%
2025-05-06	0.863400	0.909000	0.833400	0.893400	+0.371%	46,234	-38.449%
2025-05-05	0.950000	0.950000	0.811000	0.890100	-6.305%	69,291	-38.220%
2025-05-02	0.950000	0.972000	0.900000	0.950000	+0.572%	19,535	-42.116%
2025-05-01	1.025000	1.030000	0.910000	0.944600	-7.283%	47,224	-41.785%
2025-04-30	1.050000	1.069900	0.980000	1.018800	-2.038%	53,807	-46.025%
2025-04-29	1.030000	1.120000	0.990000	1.040000	+0.010%	156,982	-47.125%
2025-04-28	1.060000	1.079900	1.000500	1.039900	-0.029%	48,800	-47.120%
2025-04-25	0.970000	1.080000	0.930000	1.040200	+4.753%	236,323	-47.135%
2025-04-24	1.020000	1.040000	0.912100	0.993000	+2.371%	96,602	-44.622%
2025-04-23	0.950000	1.040000	0.920000	0.970000	+0.832%	331,526	-43.309%
2025-04-22	0.920000	1.098100	0.826600	0.962000	+8.224%	951,647	-42.838%
2025-04-21	0.850000	0.910000	0.808600	0.888900	+1.115%	177,941	-38.137%
2025-04-17	0.970000	0.970000	0.790000	0.879100	-0.723%	117,588	-37.447%
2025-04-16	0.900500	0.910400	0.762000	0.885500	-1.600%	132,682	-37.899%
2025-04-15	0.921500	0.931000	0.850000	0.899900	-3.237%	46,687	-38.893%
2025-04-14	0.985700	0.985700	0.850000	0.930000	-2.980%	55,985	-40.871%
2025-04-11	1.000000	1.000000	0.860000	0.958561	+0.373%	121,319	-42.633%
2025-04-10	1.030000	1.060000	0.900000	0.955000	-9.039%	92,905	-42.419%
2025-04-09	1.040000	1.050000	0.900000	1.049900	+9.387%	137,743	-47.624%
2025-04-08	1.020000	1.070000	0.872200	0.959800	-2.310%	46,374	-42.707%
2025-04-07	1.050000	1.063300	0.959000	0.982499	-4.602%	55,648	-44.030%
2025-04-04	1.220000	1.250000	1.000000	1.029900	-11.974%	170,909	-46.606%
2025-04-03	1.250000	1.310000	1.151500	1.170000	-9.302%	155,345	-53.000%
2025-04-02	1.210000	1.360000	1.150000	1.290000	+9.322%	361,258	-57.372%
2025-04-01	1.160000	1.200000	1.150000	1.180000	+2.342%	48,407	-53.398%
2025-03-31	1.140000	1.190000	1.140000	1.153000	-0.173%	56,771	-52.307%
2025-03-28	1.230000	1.238200	1.140000	1.155000	-5.328%	78,541	-52.390%
2025-03-27	1.180000	1.230000	1.180000	1.220000	+2.521%	71,007	-54.926%
2025-03-26	1.210000	1.210000	1.130100	1.190000	-0.435%	19,635	-53.790%
2025-03-25	1.110000	1.203100	1.110000	1.195200	+5.770%	102,736	-53.991%
2025-03-24	1.143800	1.190000	1.030000	1.130000	-0.921%	53,067	-51.336%
2025-03-21	1.150000	1.187500	1.140000	1.140500	-1.681%	20,260	-51.784%
2025-03-20	1.228500	1.228500	1.140000	1.160000	-0.855%	14,686	-52.595%
2025-03-19	1.211600	1.239500	1.130000	1.170000	-4.878%	63,274	-53.000%
2025-03-18	1.230000	1.240000	1.160000	1.230000	+6.034%	41,056	-55.293%
2025-03-17	1.140000	1.250000	1.140000	1.160000	+0.870%	64,256	-52.595%
2025-03-14	1.140000	1.155300	1.120000	1.150000	-0.777%	41,446	-52.183%
2025-03-13	1.110000	1.190000	1.100000	1.159000	+3.022%	26,853	-52.554%
2025-03-12	1.200000	1.209900	1.080000	1.125000	-1.316%	68,603	-51.120%
2025-03-11	1.140000	1.200000	1.130000	1.140000	-2.564%	97,251	-51.763%
2025-03-10	1.220000	1.230000	1.150000	1.170000	-4.098%	73,288	-53.000%
2025-03-07	1.210000	1.290000	1.180000	1.220000	-0.408%	219,719	-54.926%
2025-03-06	1.180000	1.340000	1.153300	1.225000	+5.603%	261,519	-55.110%
2025-03-05	0.930000	1.190000	0.930000	1.160000	+16.000%	240,692	-52.595%
2025-03-04	1.060000	1.080000	0.943000	1.000000	-5.660%	170,679	-45.010%
2025-03-03	1.110000	1.170000	1.050000	1.060000	-10.169%	232,441	-48.123%
2025-02-28	1.190000	1.270000	1.100000	1.180000	+0.855%	210,024	-53.398%
2025-02-27	1.170000	1.220000	1.090000	1.170000	-1.440%	146,253	-53.000%
2025-02-26	1.170000	1.200000	1.060000	1.187100	+0.610%	125,661	-53.677%
2025-02-25	1.134400	1.194000	1.130000	1.179900	-1.675%	64,360	-53.394%
2025-02-24	1.180000	1.240000	1.110000	1.200000	+2.128%	80,376	-54.175%
2025-02-21	1.180000	1.230000	1.140000	1.175000	+0.427%	104,574	-53.200%
2025-02-20	1.150000	1.170000	1.106400	1.170000	-0.847%	125,580	-53.000%
2025-02-19	1.190000	1.220000	1.135000	1.180000	0.000%	230,060	-53.398%
2025-02-18	1.300000	1.310000	1.150000	1.180000	-2.479%	227,475	-53.398%
2025-02-14	1.140000	1.300000	1.140000	1.210000	+10.000%	741,320	-54.554%
2025-02-13	1.090000	1.220000	1.070000	1.100000	+2.804%	224,559	-50.009%
2025-02-12	1.150000	1.180000	1.030100	1.070000	-9.322%	537,309	-48.607%
2025-02-11	1.200000	1.230000	1.110000	1.180000	-9.231%	377,241	-53.398%
2025-02-10	1.520000	1.540000	1.250000	1.300000	-4.762%	782,809	-57.700%
2025-02-07	1.410000	1.419600	1.340000	1.365000	-1.799%	395,361	-59.714%
2025-02-06	1.440000	1.480000	1.370000	1.390000	-2.113%	347,455	-60.439%
2025-02-05	1.490000	1.490000	1.320000	1.420000	-2.740%	369,397	-61.275%
2025-02-04	1.690000	1.700000	1.450000	1.460000	-13.095%	472,607	-62.336%
2025-02-03	1.760000	1.800000	1.580000	1.680000	-5.085%	1,013,440	-67.268%
2025-01-31	1.700000	1.850000	1.700000	1.770000	+4.734%	728,885	-68.932%
2025-01-30	1.690000	1.780000	1.600000	1.690000	0.000%	337,576	-67.462%
2025-01-29	1.850000	1.860000	1.640000	1.690000	-9.140%	665,091	-67.462%
2025-01-28	1.650000	2.030000	1.600000	1.860000	+13.415%	1,091,248	-70.435%
2025-01-27	1.450000	1.919700	1.450000	1.640000	+9.333%	238,646	-66.470%
2025-01-24	1.472000	1.500000	1.420000	1.500000	+1.146%	21,565	-63.340%
2025-01-23	1.495500	1.495500	1.459700	1.483000	-1.127%	6,498	-62.920%
2025-01-22	1.500000	1.500000	1.410100	1.499900	+2.417%	1,503	-63.338%
2025-01-21	1.390000	1.500000	1.390000	1.464500	-0.102%	17,325	-62.451%

.dark-mode .PF1rcR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PF1rcR{ color: #333333; background-color: white; border: 2px solid #333333; }BGIBirks Group Incstock NYSEAMERICAN

BGI
Birks Group Inc
stock NYSEAMERICAN