Birks Group Inc (BGI)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.68067226891 | 1.19 | 1.34 | 0.93 | 222529 | 1.13367088 | CS |
| 4 | -0.2 | -14.1843971631 | 1.41 | 1.54 | 0.93 | 257712 | 1.18733165 | CS |
| 12 | -0.44 | -26.6666666667 | 1.65 | 2.03 | 0.93 | 182927 | 1.42612856 | CS |
| 26 | -1.35 | -52.734375 | 2.56 | 2.58 | 0.93 | 91030 | 1.48288045 | CS |
| 52 | -2.52 | -67.5603217158 | 3.73 | 3.87 | 0.93 | 51590 | 1.65011119 | CS |
| 156 | -3.39 | -73.6956521739 | 4.6 | 10.01 | 0.93 | 38799 | 3.92893515 | CS |
| 260 | 0.4212 | 53.3975659229 | 0.7888 | 10.01 | 0.3208 | 337608 | 2.25949505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 1.22 | -0.01 | -0.41 | 1.21 | 1.29 | 1.18 | 214096 |
| 1741303800 | 1.225 | 0.07 | 5.60 | 1.18 | 1.34 | 1.1533 | 259974 |
| 1741217400 | 1.16 | 0.16 | 16.00 | 0.93 | 1.19 | 0.93 | 240519 |
| 1741131000 | 1 | -0.06 | -5.66 | 1.06 | 1.08 | 0.943 | 169685 |
| 1741044600 | 1.06 | -0.12 | -10.17 | 1.11 | 1.17 | 1.05 | 232441 |
| 1740785400 | 1.18 | 0.01 | 0.85 | 1.19 | 1.27 | 1.1 | 210024 |
| 1740699000 | 1.17 | -0.02 | -1.44 | 1.17 | 1.22 | 1.09 | 146153 |
| 1740612600 | 1.1871 | 0.01 | 0.61 | 1.17 | 1.2 | 1.06 | 125461 |
| 1740526200 | 1.1799 | -0.02 | -1.68 | 1.18 | 1.2 | 1.1299999 | 64108 |
| 1740439800 | 1.2 | 0.02 | 2.13 | 1.18 | 1.24 | 1.11 | 78876 |
| 1740180600 | 1.175 | 0.01 | 0.43 | 1.18 | 1.23 | 1.1399999 | 101555 |
| 1740094200 | 1.17 | -0.01 | -0.84 | 1.15 | 1.17 | 1.1064 | 116871 |
| 1740007800 | 1.1799 | -0 | -0.01 | 1.19 | 1.22 | 1.135 | 227722 |
| 1739921400 | 1.18 | -0.03 | -2.48 | 1.3 | 1.31 | 1.15 | 227455 |
| 1739575800 | 1.21 | 0.11 | 10.00 | 1.1399999 | 1.3 | 1.1399999 | 577865 |
| 1739489400 | 1.1 | 0.03 | 2.80 | 1.09 | 1.22 | 1.07 | 220336 |
| 1739403000 | 1.07 | -0.11 | -9.32 | 1.15 | 1.18 | 1.0301 | 485209 |
| 1739316600 | 1.18 | -0.12 | -9.23 | 1.2 | 1.23 | 1.11 | 376127 |
| 1739230200 | 1.3 | -0.07 | -4.76 | 1.52 | 1.54 | 1.25 | 767357 |
| 1738971000 | 1.365 | -0.03 | -1.80 | 1.41 | 1.4196 | 1.34 | 270707 |
| 1738884600 | 1.3899999 | -0.03 | -2.11 | 1.44 | 1.48 | 1.37 | 346420 |
| 1738798200 | 1.42 | -0.04 | -2.74 | 1.49 | 1.49 | 1.32 | 363935 |
| 1738711800 | 1.46 | -0.22 | -13.10 | 1.69 | 1.7 | 1.45 | 460288 |
| 1738625400 | 1.68 | -0.09 | -5.08 | 1.76 | 1.8 | 1.58 | 916901 |
| 1738366200 | 1.77 | 0.08 | 4.73 | 1.7 | 1.85 | 1.7 | 581966 |
| 1738279800 | 1.69 | 0 | 0.00 | 1.69 | 1.78 | 1.6 | 306641 |
| 1738193400 | 1.69 | -0.17 | -9.14 | 1.85 | 1.86 | 1.6399999 | 620323 |
| 1738107000 | 1.86 | 0.22 | 13.41 | 1.65 | 2.0299999 | 1.6 | 970160 |
| 1738020600 | 1.6399999 | 0.14 | 9.33 | 1.45 | 1.9197 | 1.45 | 234500 |
| 1737761400 | 1.5 | 0 | 0.01 | 1.48 | 1.5 | 1.42 | 29674 |
| 1737675000 | 1.4999 | 0 | 0.00 | 1.4999 | 1.4999 | 1.4999 | 0 |
| 1737588600 | 1.4999 | 0.04 | 2.42 | 1.48 | 1.5 | 1.4101 | 1500 |
| 1737502200 | 1.4645 | -0 | -0.10 | 1.3899999 | 1.5 | 1.3899999 | 17317 |
| 1737156600 | 1.466 | 0.02 | 1.10 | 1.48 | 1.4944 | 1.42 | 18181 |
| 1737070200 | 1.45 | -0.05 | -3.33 | 1.5 | 1.52 | 1.44 | 2595 |
| 1736983800 | 1.5 | 0 | 0.00 | 1.48 | 1.5 | 1.48 | 132 |
| 1736897400 | 1.5 | 0.04 | 2.43 | 1.46 | 1.5054 | 1.46 | 3391 |
| 1736811000 | 1.4644 | -0.03 | -2.05 | 1.46 | 1.49 | 1.45 | 6088 |
| 1736551800 | 1.495 | -0.01 | -0.58 | 1.46 | 1.5109999 | 1.46 | 3173 |
| 1736379000 | 1.5037 | -0.04 | -2.35 | 1.52 | 1.52 | 1.4803 | 1266 |
| 1736292600 | 1.5399 | -0 | -0.32 | 1.53 | 1.5399 | 1.49 | 2632 |
| 1736206200 | 1.5448 | 0 | 0.31 | 1.54 | 1.55 | 1.5 | 11449 |
| 1735947000 | 1.54 | -0.06 | -3.45 | 1.59 | 1.59 | 1.5245 | 8169 |
| 1735860600 | 1.595 | -0.02 | -1.10 | 1.62 | 1.62 | 1.58 | 5394 |
| 1735687800 | 1.6127 | 0.06 | 4.05 | 1.53 | 1.6198999 | 1.53 | 7844 |
| 1735601400 | 1.55 | -0.05 | -3.16 | 1.56 | 1.6728 | 1.55 | 10202 |
| 1735342200 | 1.6005 | 0 | 0.13 | 1.5512 | 1.6365 | 1.55 | 13421 |
| 1735255800 | 1.5985 | -0.02 | -0.99 | 1.6 | 1.643 | 1.54 | 6660 |
| 1735077840 | 1.6145 | 0.01 | 0.85 | 1.61 | 1.65 | 1.6 | 3499 |
| 1734996600 | 1.6009 | 0 | 0.06 | 1.58 | 1.6009 | 1.55 | 776 |
| 1734737400 | 1.5999 | -0.01 | -0.63 | 1.6 | 1.6088 | 1.58 | 8087 |
| 1734651000 | 1.61 | -0.01 | -0.62 | 1.6299999 | 1.6299999 | 1.6 | 466 |
| 1734564600 | 1.62 | -0.02 | -1.22 | 1.6299999 | 1.67 | 1.58 | 9541 |
| 1734478200 | 1.6399999 | -0.02 | -1.20 | 1.6399999 | 1.66 | 1.6093 | 1248 |
| 1734391800 | 1.66 | 0.05 | 3.11 | 1.6 | 1.68 | 1.595 | 21923 |
| 1734132600 | 1.61 | -0.04 | -2.42 | 1.65 | 1.65 | 1.57 | 5364 |
| 1734046200 | 1.65 | 0.05 | 3.12 | 1.6 | 1.6607 | 1.6 | 12105 |
| 1733959800 | 1.6 | 0.04 | 2.24 | 1.56 | 1.6325 | 1.5518 | 11623 |
| 1733873400 | 1.565 | 0.01 | 0.69 | 1.55 | 1.59 | 1.5161 | 4337 |
| 1733787000 | 1.5542 | 0.01 | 0.92 | 1.55 | 1.6 | 1.49 | 5850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
