5 DAY PERFORMANCE
-4.88%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
-26.88%
6 MONTH PERFORMANCE
-51.45%
YEAR-TO-DATE PERFORMANCE
-27.33%
1 YEAR PERFORMANCE
-64.55%
Birks Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $1.22 | $1.17 (-4.1%) | $1.23 | $1.15 | 61,161 | $22.04 M |
| 03/07/2025 | $1.21 | $1.22 (0.83%) | $1.29 | $1.18 | 219,719 | $23.38 M |
| 03/06/2025 | $1.18 | $1.23 (4.24%) | $1.34 | $1.15 | 261,519 | $23.57 M |
| 03/05/2025 | $0.93 | $1.16 (24.73%) | $1.19 | $0.93 | 240,692 | $22.23 M |
| 03/04/2025 | $1.06 | $1.00 (-5.66%) | $1.08 | $0.94 | 170,700 | $19.16 M |
| 03/03/2025 | $1.11 | $1.06 (-4.5%) | $1.17 | $1.05 | 232,441 | $20.31 M |
| 02/28/2025 | $1.19 | $1.18 (-0.84%) | $1.27 | $1.10 | 210,024 | $22.61 M |
| 02/27/2025 | $1.17 | $1.17 (0%) | $1.22 | $1.09 | 146,253 | $22.42 M |
| 02/26/2025 | $1.17 | $1.19 (1.71%) | $1.20 | $1.06 | 125,661 | $22.80 M |
| 02/25/2025 | $1.13 | $1.18 (4.42%) | $1.19 | $1.13 | 64,360 | $22.61 M |
| 02/24/2025 | $1.18 | $1.20 (1.69%) | $1.24 | $1.11 | 80,400 | $23.00 M |
| 02/21/2025 | $1.18 | $1.18 (0%) | $1.23 | $1.14 | 104,600 | $22.61 M |
| 02/20/2025 | $1.15 | $1.17 (1.74%) | $1.17 | $1.11 | 125,600 | $22.42 M |
| 02/19/2025 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.14 | 230,100 | $22.61 M |
| 02/18/2025 | $1.30 | $1.18 (-9.23%) | $1.31 | $1.15 | 227,500 | $22.61 M |
| 02/14/2025 | $1.14 | $1.21 (6.14%) | $1.30 | $1.14 | 741,320 | $23.19 M |
| 02/13/2025 | $1.09 | $1.10 (0.92%) | $1.22 | $1.07 | 224,600 | $21.08 M |
| 02/12/2025 | $1.15 | $1.07 (-6.96%) | $1.18 | $1.03 | 537,309 | $20.50 M |
| 02/11/2025 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.11 | 377,241 | $22.61 M |
| 02/10/2025 | $1.52 | $1.30 (-14.47%) | $1.54 | $1.25 | 782,809 | $24.91 M |
| 02/07/2025 | $1.41 | $1.37 (-2.84%) | $1.42 | $1.34 | 395,400 | $26.25 M |
| 02/06/2025 | $1.44 | $1.39 (-3.47%) | $1.48 | $1.37 | 347,500 | $26.64 M |
| 02/05/2025 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.32 | 369,400 | $27.21 M |
| 02/04/2025 | $1.69 | $1.46 (-13.61%) | $1.70 | $1.45 | 472,607 | $27.98 M |
| 02/03/2025 | $1.76 | $1.68 (-4.55%) | $1.80 | $1.58 | 1.01 M | $32.19 M |
| 01/31/2025 | $1.70 | $1.77 (4.12%) | $1.85 | $1.70 | 728,900 | $33.92 M |
| 01/30/2025 | $1.69 | $1.69 (0%) | $1.78 | $1.60 | 337,600 | $32.39 M |
| 01/29/2025 | $1.85 | $1.69 (-8.65%) | $1.86 | $1.64 | 665,100 | $32.39 M |
| 01/28/2025 | $1.65 | $1.86 (12.73%) | $2.03 | $1.60 | 1.09 M | $35.64 M |
| 01/27/2025 | $1.45 | $1.64 (13.1%) | $1.92 | $1.45 | 238,646 | $31.43 M |
| 01/24/2025 | $1.47 | $1.50 (2.04%) | $1.50 | $1.42 | 21,600 | $28.74 M |
| 01/23/2025 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.46 | 6,500 | $28.36 M |
| 01/22/2025 | $1.50 | $1.50 (0%) | $1.50 | $1.41 | 1,503 | $28.74 M |
| 01/21/2025 | $1.39 | $1.46 (5.04%) | $1.50 | $1.39 | 17,325 | $27.98 M |
| 01/17/2025 | $1.48 | $1.47 (-0.68%) | $1.49 | $1.42 | 18,200 | $28.17 M |
| 01/16/2025 | $1.50 | $1.45 (-3.33%) | $1.52 | $1.44 | 2,600 | $27.79 M |
| 01/15/2025 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 0 | $28.74 M |
| 01/14/2025 | $1.47 | $1.50 (2.04%) | $1.51 | $1.46 | 3,400 | $28.74 M |
| 01/13/2025 | $1.46 | $1.46 (0%) | $1.49 | $1.45 | 6,100 | $27.98 M |
| 01/10/2025 | $1.46 | $1.50 (2.74%) | $1.51 | $1.46 | 3,200 | $28.74 M |
| 01/08/2025 | $1.51 | $1.50 (-0.66%) | $1.51 | $1.48 | 1,300 | $28.74 M |
| 01/07/2025 | $1.53 | $1.54 (0.65%) | $1.54 | $1.49 | 2,632 | $29.51 M |
| 01/06/2025 | $1.54 | $1.54 (0%) | $1.55 | $1.50 | 11,449 | $29.51 M |
| 01/03/2025 | $1.56 | $1.54 (-1.28%) | $1.59 | $1.52 | 8,169 | $29.51 M |
| 01/02/2025 | $1.58 | $1.60 (1.27%) | $1.61 | $1.58 | 5,405 | $30.66 M |
| 12/31/2024 | $1.53 | $1.61 (5.23%) | $1.62 | $1.53 | 7,844 | $30.85 M |
| 12/30/2024 | $1.56 | $1.55 (-0.64%) | $1.67 | $1.55 | 10,502 | $29.70 M |
| 12/27/2024 | $1.55 | $1.60 (3.23%) | $1.64 | $1.55 | 13,421 | $30.66 M |
| 12/26/2024 | $1.60 | $1.60 (0%) | $1.64 | $1.54 | 6,700 | $30.66 M |
| 12/24/2024 | $1.65 | $1.61 (-2.42%) | $1.65 | $1.60 | 3,500 | $30.85 M |
| 12/23/2024 | $1.55 | $1.60 (3.23%) | $1.60 | $1.55 | 800 | $30.66 M |
| 12/20/2024 | $1.61 | $1.60 (-0.62%) | $1.61 | $1.58 | 8,100 | $30.66 M |
| 12/19/2024 | $1.62 | $1.61 (-0.62%) | $1.62 | $1.61 | 500 | $30.85 M |
| 12/18/2024 | $1.63 | $1.62 (-0.61%) | $1.67 | $1.58 | 9,541 | $31.04 M |
| 12/17/2024 | $1.64 | $1.64 (0%) | $1.64 | $1.61 | 1,700 | $31.43 M |
| 12/16/2024 | $1.60 | $1.66 (3.75%) | $1.68 | $1.60 | 21,923 | $31.81 M |
| 12/13/2024 | $1.64 | $1.61 (-1.83%) | $1.64 | $1.57 | 5,400 | $30.85 M |
| 12/12/2024 | $1.66 | $1.65 (-0.6%) | $1.66 | $1.61 | 12,105 | $31.62 M |
| 12/11/2024 | $1.56 | $1.60 (2.56%) | $1.63 | $1.55 | 11,623 | $30.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
