Skip to main content
BGI logo

Birks Group Inc.

BGINYSEAMERICANConsumer DiscretionaryLuxury Goods

$0.22Today:- (-)1Y −80.85%

As of Sep 8, 2026 close

Market cap
$4.32M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.22$1.24
Volume (live)
-
Avg. volume (3M)
396.03K

Birks Group (BGI) Historical Stock Prices

Analyze Birks Group (BGI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Birks Group (BGI) Interactive Price Chart

Interactive historical price chart showing Birks Group stock price movements and trends across multiple time periods.

Loading chart...

BGI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily99 records
Showing 1-50 of 99
Scroll for more columns
BGI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Sep 8, 20260.380.380.220.220.2215.39K
Sep 4, 20260.260.300.260.270.2729.16K
Sep 3, 20260.220.300.220.300.3067.15K
Sep 2, 20260.250.250.230.230.2363.91K
Sep 1, 20260.240.330.240.240.2412.32K
Aug 31, 20260.240.310.220.310.3149.35K
Aug 28, 20260.300.380.220.310.3158.39K
Aug 27, 20260.370.380.330.350.35134.86K
Aug 26, 20260.380.390.340.370.37385.44K
Aug 25, 20260.360.400.360.390.39371.78K
Aug 24, 20260.390.530.290.350.354.58M
Aug 21, 20260.360.390.360.380.3812.70K
Aug 20, 20260.380.400.360.380.3840.10K
Aug 19, 20260.390.410.370.380.3833.70K
Aug 18, 20260.370.420.350.390.3989.60K
Aug 17, 20260.340.380.340.360.36158.00K
Aug 14, 20260.380.500.310.380.386.38M
Aug 13, 20260.330.350.300.330.3331.90K
Aug 12, 20260.330.360.330.330.33151.10K
Aug 11, 20260.350.350.310.330.3391.30K
Aug 10, 20260.350.360.330.340.3486.60K
Aug 7, 20260.350.360.330.350.35360.60K
Aug 6, 20260.530.550.230.350.351.55M
Aug 5, 20260.500.530.500.530.53104.20K
Aug 4, 20260.500.500.490.500.50232.90K
Aug 3, 20260.450.510.450.500.50125.10K
Jul 31, 20260.480.490.440.480.4883.30K
Jul 30, 20260.480.480.440.470.47131.90K
Jul 29, 20260.490.490.450.470.4753.00K
Jul 28, 20260.490.490.470.490.49107.40K
Jul 27, 20260.540.540.450.450.45201.40K
Jul 24, 20260.530.540.520.520.5241.82K
Jul 23, 20260.540.560.530.550.5556.65K
Jul 22, 20260.540.570.510.550.55288.38K
Jul 21, 20260.570.570.570.570.579.22K
Jul 20, 20260.560.600.540.580.5821.95K
Jul 17, 20260.530.560.530.560.5611.04K
Jul 16, 20260.560.560.540.560.564.45K
Jul 15, 20260.550.560.550.560.5614.80K
Jul 14, 20260.540.560.540.550.5518.60K
Jul 13, 20260.520.550.520.550.5526.65K
Jul 10, 20260.570.570.550.550.551.66K
Jul 9, 20260.520.570.520.570.5743.71K
Jul 8, 20260.550.550.530.530.536.17K
Jul 7, 20260.550.560.520.560.5631.04K
Jul 6, 20260.560.560.530.550.5522.49K
Jul 2, 20260.550.580.550.560.5628.36K
Jul 1, 20260.540.580.540.580.5851.02K
Jun 30, 20260.550.570.550.560.5624.90K
Jun 29, 20260.560.570.550.560.5617.88K
Show:
of 99

Source: Daily price history (open, high, low, close and volume). Data as of Sep 8, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.