Birks Group Inc (BGI)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.033 | -1.2581014106 | 2.623 | 2.83 | 2.47 | 7092 | 2.53765004 | CS |
| 4 | 0.05 | 1.96850393701 | 2.54 | 2.99 | 2.26 | 6739 | 2.53518626 | CS |
| 12 | -0.12 | -4.42804428044 | 2.71 | 3.2 | 2.0723 | 10200 | 2.58637288 | CS |
| 26 | -1.45 | -35.8910891089 | 4.04 | 4.37 | 2.0723 | 11123 | 3.02580584 | CS |
| 52 | -2.16 | -45.4736842105 | 4.75 | 5.24 | 2.0723 | 15242 | 3.57983105 | CS |
| 156 | 0.25 | 10.6837606838 | 2.34 | 10.01 | 2.0723 | 102535 | 4.23013029 | CS |
| 260 | 1.57 | 153.921568627 | 1.02 | 10.01 | 0.3208 | 328100 | 2.27724149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 2.6499 | 0.08 | 3.01 | 2.55 | 2.6684 | 2.4901 | 2997 |
| 1721082600 | 2.5724999 | 0.02 | 0.89 | 2.59 | 2.7 | 2.47 | 9391 |
| 1720823400 | 2.5499 | 0.05 | 2.00 | 2.48 | 2.57 | 2.48 | 6647 |
| 1720737000 | 2.5 | -0.04 | -1.57 | 2.48 | 2.83 | 2.47 | 16061 |
| 1720650600 | 2.54 | -0.15 | -5.58 | 2.72 | 2.72 | 2.52 | 2106 |
| 1720564200 | 2.69 | 0.09 | 3.46 | 2.623 | 2.7 | 2.623 | 1254 |
| 1720477800 | 2.6 | 0.05 | 1.96 | 2.47 | 2.6 | 2.47 | 4629 |
| 1720218600 | 2.55 | 0.03 | 1.13 | 2.45 | 2.55 | 2.45 | 2681 |
| 1720040640 | 2.5215 | -0.03 | -1.12 | 2.49 | 2.57 | 2.49 | 871 |
| 1719959400 | 2.55 | -0.04 | -1.54 | 2.6 | 2.65 | 2.55 | 2910 |
| 1719873000 | 2.59 | -0.04 | -1.52 | 2.64 | 2.7 | 2.5299999 | 1753 |
| 1719613800 | 2.6299 | 0.1 | 3.95 | 2.48 | 2.7 | 2.48 | 2190 |
| 1719527400 | 2.5299999 | 0.04 | 1.61 | 2.61 | 2.99 | 2.2599999 | 47355 |
| 1719441000 | 2.49 | -0.01 | -0.56 | 2.46 | 2.5204 | 2.4408 | 4583 |
| 1719354600 | 2.504 | 0 | 0.00 | 2.5 | 2.504 | 2.5 | 115 |
| 1719268200 | 2.504 | 0.04 | 1.79 | 2.42 | 2.5599 | 2.42 | 2752 |
| 1719009000 | 2.46 | -0.07 | -2.77 | 2.48 | 2.56 | 2.46 | 6618 |
| 1718922600 | 2.5299999 | -0.04 | -1.55 | 2.5 | 2.6699 | 2.5 | 1206 |
| 1718749800 | 2.5699 | 0 | 0.00 | 2.54 | 2.6699 | 2.45 | 8185 |
| 1718663400 | 2.5699 | 0.01 | 0.38 | 2.5099999 | 2.77 | 2.5 | 8292 |
| 1718404200 | 2.5601 | 0.08 | 3.23 | 2.5099999 | 2.5899 | 2.5099999 | 1540 |
| 1718317800 | 2.4801 | -0.31 | -11.23 | 2.8 | 2.81 | 2.33 | 35008 |
| 1718231400 | 2.794 | -0.12 | -3.99 | 2.91 | 2.91 | 2.75 | 4489 |
| 1718145000 | 2.91 | 0.1 | 3.44 | 2.73 | 2.9199 | 2.71 | 2739 |
| 1718058600 | 2.8132 | 0.09 | 3.43 | 2.7599999 | 2.8599 | 2.58 | 14419 |
| 1717799400 | 2.7199 | 0.01 | 0.39 | 2.81 | 2.8499 | 2.66 | 9429 |
| 1717713000 | 2.7093 | -0.02 | -0.71 | 2.73 | 2.73 | 2.69 | 1471 |
| 1717626600 | 2.7288 | -0.01 | -0.53 | 2.75 | 2.75 | 2.65 | 8877 |
| 1717540200 | 2.7433 | -0.01 | -0.24 | 2.72 | 2.7631 | 2.68 | 11084 |
| 1717453800 | 2.7498999 | -0.19 | -6.47 | 2.99 | 3.0397 | 2.63 | 6199 |
| 1717194600 | 2.94 | 0.09 | 3.16 | 2.82 | 2.94 | 2.8 | 707 |
| 1717108200 | 2.8499 | 0.06 | 2.15 | 2.8 | 2.8499 | 2.7940999 | 1265 |
| 1717021800 | 2.79 | -0.17 | -5.73 | 2.99 | 2.99 | 2.7 | 8485 |
| 1716935400 | 2.9597 | -0.04 | -1.34 | 2.91 | 3.0099999 | 2.8901 | 4574 |
| 1716589800 | 3 | 0 | 0.00 | 3.0299999 | 3.0982 | 2.89 | 9024 |
| 1716503400 | 3 | -0.04 | -1.37 | 3.2 | 3.2 | 2.9 | 10523 |
| 1716417000 | 3.0417 | 0.04 | 1.39 | 2.94 | 3.07 | 2.94 | 11349 |
| 1716330600 | 2.9998999 | 0.06 | 2.04 | 2.97 | 3.05 | 2.8 | 10794 |
| 1716244200 | 2.94 | 0.13 | 4.63 | 2.7799999 | 2.95 | 2.7799999 | 9157 |
| 1715985000 | 2.81 | 0.17 | 6.50 | 2.62 | 2.8399 | 2.62 | 6427 |
| 1715898600 | 2.6385 | 0.08 | 3.07 | 2.56 | 2.705 | 2.5438 | 22208 |
| 1715812200 | 2.56 | 0.32 | 14.29 | 2.29 | 2.56 | 2.29 | 26622 |
| 1715725800 | 2.24 | -0.05 | -2.18 | 2.2799999 | 2.35 | 2.16 | 36056 |
| 1715639400 | 2.2899 | -0.03 | -1.30 | 2.32 | 2.3699 | 2.0722999 | 26621 |
| 1715380200 | 2.32 | -0.16 | -6.45 | 2.44 | 2.44 | 2.3 | 20245 |
| 1715293800 | 2.48 | -0.07 | -2.55 | 2.5 | 2.54 | 2.465 | 5055 |
| 1715207400 | 2.545 | -0.03 | -0.97 | 2.57 | 2.57 | 2.41 | 7906 |
| 1715121000 | 2.57 | 0.11 | 4.48 | 2.46 | 2.59 | 2.46 | 6116 |
| 1715034600 | 2.4599 | -0.05 | -1.99 | 2.58 | 2.58 | 2.25 | 32485 |
| 1714775400 | 2.5099 | -0.04 | -1.54 | 2.49 | 2.6492 | 2.49 | 3910 |
| 1714689000 | 2.5492 | -0.06 | -2.33 | 2.5099999 | 2.6984 | 2.34 | 30800 |
| 1714602600 | 2.6101 | 0.05 | 1.96 | 2.61 | 2.66 | 2.55 | 2849 |
| 1714516200 | 2.56 | -0.14 | -5.18 | 2.67 | 2.7599999 | 2.3901 | 11936 |
| 1714429800 | 2.6999 | -0 | -0.00 | 2.79 | 2.79 | 2.56 | 10409 |
| 1714170600 | 2.7 | 0.02 | 0.83 | 2.65 | 2.7799999 | 2.58 | 10153 |
| 1714084200 | 2.6777 | -0.01 | -0.46 | 2.69 | 2.7 | 2.6502 | 1272 |
| 1713997800 | 2.69 | 0.01 | 0.38 | 2.69 | 2.7604 | 2.6824 | 1136 |
| 1713911400 | 2.6799 | -0 | -0.00 | 2.71 | 2.82 | 2.4 | 28480 |
| 1713825000 | 2.68 | -0.17 | -5.93 | 2.7599999 | 2.7899 | 2.61 | 4106 |
| 1713565800 | 2.8488 | -0.09 | -3.10 | 2.91 | 2.91 | 2.73 | 1997 |
| 1713479400 | 2.9399 | 0.11 | 4.07 | 2.8 | 2.9399 | 2.7 | 8561 |
| 1713393000 | 2.825 | 0.12 | 4.24 | 2.82 | 2.825 | 2.8 | 625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
