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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Birks Group Inc (NY: BGI )

2.320 -0.160 (-6.45%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.5100 0.5100 0.4800 0.4900 10,075 -0.02(-3.92%)
Mar 30, 2020 0.5000 0.5100 0.4525 0.5100 7,431 +0.08(+18.33%)
Mar 27, 2020 0.3700 0.4500 0.3700 0.4310 5,900 +0.02(+4.94%)
Mar 26, 2020 0.4400 0.4500 0.3901 0.4107 6,851 -0.04(-8.33%)
Mar 25, 2020 0.4495 0.4599 0.4000 0.4480 6,978 +0.07(+17.89%)
Mar 24, 2020 0.4300 0.4600 0.3800 0.3800 14,313 -0.05(-12.56%)
Mar 23, 2020 0.5100 0.5130 0.3208 0.4346 66,275 -0.03(-5.52%)
Mar 20, 2020 0.5300 0.5999 0.4250 0.4600 13,700 -0.10(-17.86%)
Mar 19, 2020 0.4900 0.5600 0.4376 0.5600 26,693 +0.04(+7.69%)
Mar 18, 2020 0.8000 0.8360 0.4700 0.5200 42,680 -0.23(-30.67%)
Mar 17, 2020 0.8400 0.8400 0.6100 0.7500 25,069 +0.27(+57.20%)
Mar 16, 2020 0.4300 0.5025 0.4300 0.4771 6,757 -0.12(-20.48%)
Mar 13, 2020 0.4200 0.8500 0.4200 0.6000 88,600 +0.15(+33.33%)
Mar 12, 2020 0.4500 0.5091 0.4091 0.4500 5,238 -0.06(-11.85%)
Mar 11, 2020 0.5591 0.5591 0.5105 0.5105 3,227 -0.04(-7.18%)
Mar 10, 2020 0.5907 0.5907 0.5025 0.5500 5,738 -0.01(-2.22%)
Mar 09, 2020 0.7000 0.7000 0.5000 0.5625 56,149 -0.18(-23.86%)
Mar 06, 2020 0.7000 0.7501 0.7000 0.7388 4,300 -0.01(-1.51%)
Mar 05, 2020 0.7200 0.8019 0.7000 0.7501 31,140 -0.01(-1.30%)
Mar 04, 2020 0.8499 0.8499 0.7600 0.7600 10,438 -0.08(-9.52%)
Mar 03, 2020 0.8800 0.8800 0.7600 0.8400 41,691 -0.06(-6.66%)
Mar 02, 2020 0.8744 0.9025 0.8700 0.8999 9,479 +0.05(+5.87%)
Feb 28, 2020 0.9000 0.9000 0.8500 0.8500 1,400 -0.11(-11.46%)
Feb 27, 2020 0.8415 0.9600 0.8040 0.9600 5,852 +0.04(+4.35%)
Feb 26, 2020 0.8528 0.9300 0.8528 0.9200 1,813 +0.14(+18.65%)
Feb 25, 2020 0.8945 0.8983 0.7610 0.7754 6,455 -0.11(-12.88%)
Feb 24, 2020 0.8900 0.8900 0.8900 0.8900 666 -0.04(-4.18%)
Feb 21, 2020 0.9288 0.9288 0.9288 0.9288 100 +0.04(+5.00%)
Feb 20, 2020 0.9200 0.9200 0.8846 0.8846 708 -0.06(-5.86%)
Feb 19, 2020 0.9397 0.9397 0.9397 0.9397 126 +0.04(+4.99%)
Feb 18, 2020 0.8950 0.8950 0.8950 0.8950 27 +0.00(+0.00%)
Feb 14, 2020 0.8900 0.8950 0.8900 0.8950 300 -0.04(-4.79%)
Feb 13, 2020 0.9593 0.9593 0.9400 0.9400 715 +0.02(+2.17%)
Feb 12, 2020 0.9642 0.9642 0.9000 0.9200 1,988 +0.03(+3.37%)
Feb 11, 2020 0.8700 0.8900 0.8700 0.8900 5,089 +0.05(+5.95%)
Feb 10, 2020 0.8297 0.8400 0.8285 0.8400 1,465 +0.05(+6.64%)
Feb 07, 2020 0.9302 0.9302 0.5046 0.7877 39,400 -0.14(-15.30%)
Feb 06, 2020 0.9593 0.9593 0.9300 0.9300 8,908 -0.02(-2.11%)
Feb 05, 2020 0.9500 0.9500 0.9500 0.9500 74 +0.00(+0.00%)
Feb 04, 2020 0.9690 0.9734 0.9500 0.9500 2,150 -0.01(-1.04%)
Feb 03, 2020 0.9500 0.9648 0.9500 0.9600 2,574 +0.01(+1.08%)
Jan 31, 2020 0.9548 0.9548 0.9300 0.9497 12,100 -0.00(-0.03%)
Jan 30, 2020 0.9500 0.9500 0.9500 0.9500 138 +0.00(+0.00%)
Jan 29, 2020 0.9500 0.9500 0.9500 0.9500 119 +0.05(+5.03%)
Jan 28, 2020 0.9210 0.9500 0.9000 0.9045 12,576 -0.09(-8.64%)
Jan 27, 2020 0.9900 0.9900 0.9900 0.9900 195 +0.00(+0.00%)
Jan 24, 2020 0.9900 0.9900 0.9600 0.9900 1,200 +0.00(+0.00%)
Jan 23, 2020 0.9800 0.9900 0.9735 0.9900 3,651 +0.09(+10.00%)
Jan 22, 2020 0.9000 0.9000 0.9000 0.9000 311 +0.00(+0.00%)
Jan 21, 2020 0.9000 0.9000 0.9000 0.9000 214 -0.09(-9.08%)
Jan 17, 2020 0.9000 0.9899 0.9000 0.9899 2,300 +0.03(+3.06%)
Jan 16, 2020 0.9290 0.9700 0.9225 0.9605 4,533 +0.02(+2.19%)
Jan 15, 2020 0.9399 0.9399 0.9399 0.9399 301 +0.00(+0.00%)
Jan 14, 2020 0.9400 0.9400 0.9182 0.9399 3,795 +0.01(+0.53%)
Jan 13, 2020 0.9309 0.9349 0.9301 0.9349 2,845 +0.04(+4.03%)
Jan 10, 2020 0.9700 0.9949 0.8987 0.8987 16,600 -0.05(-5.38%)
Jan 09, 2020 0.9498 0.9498 0.9498 0.9498 225 +0.00(+0.00%)
Jan 08, 2020 0.9498 0.9498 0.9498 0.9498 294 -0.01(-1.06%)
Jan 07, 2020 0.9160 0.9653 0.9160 0.9600 2,778 +0.01(+1.31%)
Jan 06, 2020 0.9479 0.9700 0.9452 0.9476 2,813 +0.05(+5.27%)
Jan 03, 2020 0.9200 0.9200 0.9002 0.9002 700 -0.02(-2.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.