Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Birks Group Inc (NY: BGI )

3.870 USD +0.070 (+1.84%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 3.810 3.940 3.788 3.870 174,551 +0.07(+1.84%)
Oct 19, 2021 3.790 3.870 3.717 3.800 186,330 +0.03(+0.80%)
Oct 18, 2021 3.800 3.837 3.710 3.770 195,828 -0.01(-0.26%)
Oct 15, 2021 3.590 3.780 3.450 3.780 387,953 +0.26(+7.39%)
Oct 14, 2021 3.280 3.580 3.200 3.520 327,961 +0.25(+7.65%)
Oct 13, 2021 3.130 3.400 3.130 3.270 201,358 +0.08(+2.51%)
Oct 12, 2021 3.120 3.220 3.056 3.190 52,785 +0.04(+1.27%)
Oct 11, 2021 3.170 3.190 3.050 3.150 59,609 +0.05(+1.61%)
Oct 08, 2021 2.884 3.120 2.884 3.100 242,682 +0.21(+7.27%)
Oct 07, 2021 3.010 3.010 2.880 2.890 53,174 -0.07(-2.36%)
Oct 06, 2021 2.870 2.980 2.830 2.960 98,522 +0.05(+1.72%)
Oct 05, 2021 2.800 2.950 2.770 2.910 77,446 +0.06(+2.11%)
Oct 04, 2021 2.900 2.900 2.760 2.850 65,421 +0.00(+0.00%)
Oct 01, 2021 2.780 2.870 2.725 2.850 98,000 +0.04(+1.42%)
Sep 30, 2021 2.760 2.890 2.700 2.810 185,034 -0.03(-1.06%)
Sep 29, 2021 2.700 2.860 2.634 2.840 249,449 +0.14(+5.19%)
Sep 28, 2021 2.780 2.790 2.620 2.700 82,652 -0.05(-1.82%)
Sep 27, 2021 2.720 2.825 2.663 2.750 108,891 +0.03(+1.10%)
Sep 24, 2021 2.560 2.730 2.550 2.720 175,338 +0.09(+3.42%)
Sep 23, 2021 2.430 2.750 2.420 2.630 598,819 +0.17(+6.91%)
Sep 22, 2021 2.450 2.500 2.390 2.460 70,916 -0.01(-0.40%)
Sep 21, 2021 2.450 2.516 2.410 2.470 69,394 +0.02(+0.82%)
Sep 20, 2021 2.430 2.600 2.350 2.450 168,709 -0.03(-1.21%)
Sep 17, 2021 2.430 2.495 2.330 2.480 134,528 +0.09(+3.77%)
Sep 16, 2021 2.340 2.420 2.290 2.390 116,063 -0.05(-2.05%)
Sep 15, 2021 2.600 2.600 2.375 2.440 283,410 +0.14(+6.09%)
Sep 14, 2021 2.310 2.626 2.250 2.300 748,827 -0.01(-0.43%)
Sep 13, 2021 2.440 2.440 2.290 2.310 189,925 -0.08(-3.35%)
Sep 10, 2021 2.500 2.500 2.380 2.390 186,010 -0.09(-3.63%)
Sep 09, 2021 2.620 2.620 2.450 2.480 251,608 -0.13(-4.98%)
Sep 08, 2021 2.680 2.707 2.610 2.610 200,929 -0.10(-3.69%)
Sep 07, 2021 2.690 2.721 2.640 2.710 163,720 +0.03(+1.19%)
Sep 03, 2021 2.690 2.770 2.630 2.678 380,167 +0.02(+0.68%)
Sep 02, 2021 2.830 2.830 2.560 2.660 906,006 -0.19(-6.67%)
Sep 01, 2021 2.900 3.100 2.850 2.850 441,105 -0.12(-4.04%)
Aug 31, 2021 3.030 3.070 2.930 2.970 144,523 +0.04(+1.37%)
Aug 30, 2021 3.220 3.290 2.866 2.930 950,486 -0.39(-11.75%)
Aug 27, 2021 2.910 3.340 2.870 3.320 1,388,632 +0.55(+19.86%)
Aug 26, 2021 3.150 3.250 2.715 2.770 1,298,058 -0.61(-18.05%)
Aug 25, 2021 3.760 4.250 3.030 3.380 5,804,009 -0.34(-9.14%)
Aug 24, 2021 3.600 3.820 3.590 3.720 335,269 +0.12(+3.33%)
Aug 23, 2021 3.510 3.620 3.510 3.600 156,763 +0.10(+2.86%)
Aug 20, 2021 3.360 3.500 3.350 3.500 246,601 +0.08(+2.34%)
Aug 19, 2021 3.160 3.420 3.160 3.420 277,967 +0.15(+4.59%)
Aug 18, 2021 3.070 3.340 2.990 3.270 447,355 +0.21(+6.86%)
Aug 17, 2021 3.030 3.080 2.990 3.060 170,705 +0.00(+0.00%)
Aug 16, 2021 2.940 3.110 2.940 3.060 269,034 +0.12(+4.08%)
Aug 13, 2021 2.780 3.050 2.737 2.940 514,172 +0.10(+3.52%)
Aug 12, 2021 2.580 2.900 2.550 2.840 306,117 +0.22(+8.40%)
Aug 11, 2021 2.690 2.690 2.563 2.620 55,465 +0.00(+0.00%)
Aug 10, 2021 2.730 2.790 2.560 2.620 208,341 -0.12(-4.38%)
Aug 09, 2021 2.860 2.900 2.690 2.740 84,548 -0.10(-3.52%)
Aug 06, 2021 2.810 2.910 2.770 2.840 161,477 +0.01(+0.35%)
Aug 05, 2021 2.870 2.884 2.815 2.830 103,620 -0.04(-1.39%)
Aug 04, 2021 2.840 2.920 2.790 2.870 246,251 +0.03(+1.06%)
Aug 03, 2021 2.760 2.850 2.727 2.840 90,475 +0.03(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.