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 )

3.335 +0.385 (+13.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.490 1.490 1.350 1.370 46,372 -0.11(-7.33%)
Oct 28, 2016 1.380 1.700 1.380 1.478 96,003 +0.16(+12.00%)
Oct 27, 2016 1.370 1.430 1.300 1.320 73,260 -0.17(-11.41%)
Oct 26, 2016 1.600 1.600 1.400 1.490 239,184 -0.18(-10.78%)
Oct 25, 2016 1.590 2.200 1.590 1.670 1,684,036 +0.24(+16.79%)
Oct 24, 2016 1.160 1.580 1.160 1.430 416,887 +0.26(+22.37%)
Oct 21, 2016 1.280 1.360 1.100 1.169 157,629 -0.18(-13.44%)
Oct 20, 2016 1.320 1.397 1.310 1.350 21,984 +0.04(+3.05%)
Oct 19, 2016 1.440 1.480 1.198 1.310 93,482 -0.19(-12.67%)
Oct 18, 2016 1.520 1.530 1.462 1.500 18,522 +0.05(+3.46%)
Oct 17, 2016 1.530 1.540 1.430 1.450 35,984 -0.15(-9.38%)
Oct 14, 2016 1.590 1.616 1.590 1.600 9,795 +0.01(+0.62%)
Oct 13, 2016 1.655 1.663 1.570 1.590 25,039 -0.05(-3.05%)
Oct 12, 2016 1.620 1.650 1.570 1.640 21,584 +0.00(+0.00%)
Oct 11, 2016 1.560 1.660 1.560 1.640 54,553 +0.07(+4.46%)
Oct 10, 2016 1.700 1.720 1.515 1.570 35,756 -0.13(-7.65%)
Oct 07, 2016 1.750 1.800 1.380 1.700 206,765 -0.06(-3.41%)
Oct 06, 2016 1.790 1.826 1.760 1.760 28,628 -0.08(-4.61%)
Oct 05, 2016 1.880 1.880 1.796 1.845 47,498 -0.02(-0.81%)
Oct 04, 2016 1.890 1.890 1.790 1.860 40,301 +0.02(+1.09%)
Oct 03, 2016 1.860 1.900 1.780 1.840 22,960 -0.02(-1.08%)
Sep 30, 2016 1.930 1.950 1.850 1.860 29,561 +0.00(+0.00%)
Sep 29, 2016 1.900 1.966 1.830 1.860 29,435 +0.03(+1.64%)
Sep 28, 2016 1.800 1.943 1.770 1.830 53,194 -0.02(-1.08%)
Sep 27, 2016 1.870 1.880 1.770 1.850 42,323 -0.03(-1.60%)
Sep 26, 2016 1.860 1.910 1.860 1.880 21,504 -0.02(-1.05%)
Sep 23, 2016 1.980 1.980 1.860 1.900 42,382 +0.00(+0.00%)
Sep 22, 2016 1.880 1.990 1.840 1.900 85,198 +0.00(+0.06%)
Sep 21, 2016 1.920 1.920 1.840 1.899 33,893 +0.05(+2.64%)
Sep 20, 2016 1.950 1.950 1.840 1.850 52,554 -0.03(-1.59%)
Sep 19, 2016 1.980 2.010 1.850 1.880 80,888 +0.04(+2.17%)
Sep 16, 2016 2.050 2.050 1.770 1.840 134,657 -0.16(-8.00%)
Sep 15, 2016 1.860 2.050 1.810 2.000 107,123 +0.12(+6.38%)
Sep 14, 2016 1.800 1.970 1.710 1.880 164,942 +0.13(+7.43%)
Sep 13, 2016 1.800 1.820 1.710 1.750 59,937 +0.01(+0.64%)
Sep 12, 2016 1.610 1.800 1.610 1.739 79,114 -0.05(-2.93%)
Sep 09, 2016 1.950 1.950 1.790 1.791 66,133 -0.14(-7.19%)
Sep 08, 2016 1.800 2.180 1.800 1.930 495,737 +0.06(+2.96%)
Sep 07, 2016 1.840 1.880 1.790 1.875 57,294 +0.10(+5.91%)
Sep 06, 2016 1.880 1.880 1.730 1.770 38,507 -0.01(-0.56%)
Sep 02, 2016 1.880 1.780 1.780 1.780 51,200 -0.05(-2.73%)
Sep 01, 2016 1.700 1.840 1.690 1.830 28,042 +0.12(+7.02%)
Aug 31, 2016 1.750 1.800 1.690 1.710 50,937 -0.05(-2.84%)
Aug 30, 2016 1.790 1.817 1.760 1.760 29,965 -0.00(-0.27%)
Aug 29, 2016 1.770 1.790 1.630 1.765 87,225 +0.00(+0.27%)
Aug 26, 2016 1.900 1.920 1.690 1.760 132,115 -0.14(-7.37%)
Aug 25, 2016 2.010 2.020 1.880 1.900 127,298 -0.15(-7.32%)
Aug 24, 2016 2.145 2.150 2.030 2.050 91,514 -0.10(-4.65%)
Aug 23, 2016 2.190 2.190 2.090 2.150 43,876 +0.04(+1.90%)
Aug 22, 2016 2.280 2.280 2.025 2.110 142,743 -0.10(-4.52%)
Aug 19, 2016 2.180 2.280 2.170 2.210 48,244 -0.07(-3.07%)
Aug 18, 2016 2.250 2.300 2.220 2.280 102,601 +0.06(+2.71%)
Aug 17, 2016 2.290 2.290 2.190 2.220 103,827 -0.00(-0.18%)
Aug 16, 2016 2.300 2.340 2.220 2.224 109,067 -0.02(-0.71%)
Aug 15, 2016 2.260 2.310 2.200 2.240 62,350 +0.01(+0.45%)
Aug 12, 2016 2.360 2.360 2.170 2.230 107,669 -0.05(-2.19%)
Aug 11, 2016 2.280 2.360 2.250 2.280 107,925 +0.00(+0.00%)
Aug 10, 2016 2.370 2.370 2.220 2.280 103,389 -0.09(-3.80%)
Aug 09, 2016 2.300 2.650 2.250 2.370 1,125,064 +0.07(+3.04%)
Aug 08, 2016 2.200 2.450 2.200 2.300 416,508 +0.10(+4.55%)
Aug 05, 2016 2.200 2.269 2.180 2.200 76,186 -0.04(-1.68%)
Aug 04, 2016 2.190 2.300 2.150 2.237 202,203 -0.05(-2.29%)
Aug 03, 2016 2.290 2.350 2.200 2.290 122,660 -0.07(-2.92%)
Aug 02, 2016 2.520 2.520 2.250 2.359 199,522 -0.05(-2.12%)
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.