Birks Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.90	0.92	0.86	0.90	0.90	1.65%	241,944
Jun 26, 2025	0.88	0.90	0.85	0.89	0.89	-0.06%	8,995
Jun 25, 2025	0.95	0.96	0.88	0.89	0.89	-3.66%	34,979
Jun 24, 2025	0.96	0.96	0.85	0.92	0.92	-0.63%	97,472
Jun 23, 2025	0.95	0.99	0.90	0.93	0.93	1.87%	335,076
Jun 20, 2025	0.91	0.95	0.88	0.91	0.91	1.43%	301,355
Jun 18, 2025	0.86	0.92	0.86	0.90	0.90	3.40%	30,369
Jun 17, 2025	0.91	0.92	0.87	0.87	0.87	-3.29%	40,088
Jun 16, 2025	0.89	0.90	0.88	0.90	0.90	-1.10%	10,012
Jun 13, 2025	0.87	0.93	0.85	0.91	0.91	3.42%	62,485
Jun 12, 2025	0.89	0.91	0.85	0.88	0.88	1.01%	41,869
Jun 11, 2025	0.84	0.88	0.80	0.87	0.87	6.23%	142,113
Jun 10, 2025	0.87	0.87	0.79	0.82	0.82	-3.98%	32,112
Jun 9, 2025	0.85	0.87	0.84	0.85	0.85	2.84%	18,350
Jun 6, 2025	0.85	0.88	0.83	0.83	0.83	-5.64%	15,473
Jun 5, 2025	0.88	0.91	0.82	0.88	0.88	-0.02%	29,065
Jun 4, 2025	0.91	0.93	0.85	0.88	0.88	-2.18%	13,024
Jun 3, 2025	0.96	0.96	0.85	0.90	0.90	-4.38%	43,371
Jun 2, 2025	0.94	0.94	0.88	0.94	0.94	0.92%	85,155
May 30, 2025	0.95	0.95	0.90	0.93	0.93	0.81%	7,853
May 29, 2025	0.93	0.94	0.91	0.92	0.92	-0.54%	8,442
May 28, 2025	0.91	0.95	0.90	0.93	0.93	-2.11%	22,184
May 27, 2025	0.88	1.03	0.85	0.95	0.95	9.25%	158,101
May 23, 2025	0.90	0.90	0.86	0.87	0.87	-3.39%	51,625
May 22, 2025	0.92	0.93	0.86	0.90	0.90	-2.17%	34,943
May 21, 2025	0.94	0.94	0.90	0.92	0.92	-1.08%	48,935
May 20, 2025	0.92	0.96	0.91	0.93	0.93	0.24%	50,329
May 19, 2025	0.92	0.95	0.88	0.93	0.93	0.83%	43,352
May 16, 2025	0.97	0.98	0.90	0.92	0.92	-3.64%	75,732
May 15, 2025	0.95	1.01	0.90	0.95	0.95	-2.55%	53,757
May 14, 2025	0.95	0.98	0.92	0.98	0.98	1.71%	66,593
May 13, 2025	0.97	0.99	0.90	0.96	0.96	-0.01%	50,886
May 12, 2025	0.91	1.08	0.88	0.96	0.96	7.06%	148,481
May 9, 2025	0.86	0.95	0.86	0.90	0.90	6.38%	97,876
May 8, 2025	0.88	0.94	0.82	0.85	0.85	-6.42%	73,336
May 7, 2025	0.90	0.93	0.84	0.90	0.90	1.19%	29,051
May 6, 2025	0.86	0.91	0.83	0.89	0.89	0.37%	46,234
May 5, 2025	0.95	0.95	0.81	0.89	0.89	-6.31%	69,291
May 2, 2025	0.95	0.97	0.90	0.95	0.95	0.57%	19,535
May 1, 2025	1.03	1.03	0.91	0.94	0.94	-7.30%	47,224
Apr 30, 2025	1.05	1.07	0.98	1.02	1.02	-2.02%	53,807
Apr 29, 2025	1.03	1.12	0.99	1.04	1.04	-	156,982
Apr 28, 2025	1.06	1.08	1.00	1.04	1.04	-	48,800
Apr 25, 2025	0.97	1.08	0.93	1.04	1.04	4.73%	236,323
Apr 24, 2025	1.02	1.04	0.91	0.99	0.99	2.37%	96,602
Apr 23, 2025	0.95	1.04	0.92	0.97	0.97	0.83%	331,526
Apr 22, 2025	0.92	1.10	0.83	0.96	0.96	8.22%	951,647
Apr 21, 2025	0.85	0.91	0.81	0.89	0.89	1.11%	177,941
Apr 17, 2025	0.97	0.97	0.79	0.88	0.88	-0.72%	117,588
Apr 16, 2025	0.90	0.91	0.76	0.89	0.89	-1.60%	132,682