5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
-20.39%
3 MONTH PERFORMANCE
-25.45%
6 MONTH PERFORMANCE
+15.82%
YEAR-TO-DATE PERFORMANCE
-8.89%
1 YEAR PERFORMANCE
-30.51%
Birks Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.81 | $0.82 (2.34%) | $0.82 | $0.79 | 5.66 K | $16.14 M |
| 02/13/2026 | $0.81 | $0.81 (0%) | $0.81 | $0.81 | 1.80 K | $15.87 M |
| 02/12/2026 | $0.81 | $0.82 (1.56%) | $0.83 | $0.78 | 18.10 K | $16.07 M |
| 02/11/2026 | $0.79 | $0.84 (6.67%) | $0.87 | $0.76 | 56.21 K | $16.46 M |
| 02/10/2026 | $0.84 | $0.79 (-5.67%) | $0.84 | $0.79 | 39.42 K | $15.48 M |
| 02/09/2026 | $0.87 | $0.84 (-3.49%) | $0.89 | $0.82 | 32.21 K | $16.49 M |
| 02/06/2026 | $0.89 | $0.90 (1.12%) | $0.94 | $0.87 | 15.40 K | $17.64 M |
| 02/05/2026 | $0.94 | $0.93 (-1.13%) | $0.98 | $0.88 | 10.01 K | $18.22 M |
| 02/04/2026 | $0.98 | $0.98 (-0%) | $0.98 | $0.95 | 6.50 K | $19.20 M |
| 02/03/2026 | $0.94 | $0.92 (-2.13%) | $0.97 | $0.92 | 8.70 K | $18.03 M |
| 02/02/2026 | $1.03 | $0.99 (-4.2%) | $1.04 | $0.95 | 31.64 K | $19.33 M |
| 01/30/2026 | $0.89 | $1.01 (13.48%) | $1.10 | $0.89 | 247.90 K | $19.79 M |
| 01/29/2026 | $0.85 | $0.87 (2.36%) | $0.92 | $0.85 | 33.70 K | $17.05 M |
| 01/28/2026 | $0.90 | $0.86 (-4.43%) | $0.90 | $0.86 | 68.33 K | $16.85 M |
| 01/27/2026 | $0.94 | $0.90 (-4.26%) | $0.94 | $0.89 | 31.21 K | $17.64 M |
| 01/26/2026 | $0.91 | $0.92 (0.64%) | $0.94 | $0.90 | 17.02 K | $17.93 M |
| 01/23/2026 | $0.95 | $0.95 (0.17%) | $0.98 | $0.90 | 40.90 K | $18.55 M |
| 01/22/2026 | $0.96 | $0.92 (-3.4%) | $0.96 | $0.91 | 16.60 K | $18.09 M |
| 01/21/2026 | $0.94 | $0.93 (-0.81%) | $0.96 | $0.92 | 16.70 K | $18.29 M |
| 01/20/2026 | $1.02 | $0.93 (-8.45%) | $1.02 | $0.93 | 21.73 K | $18.30 M |
| 01/16/2026 | $1.03 | $1.03 (0%) | $1.06 | $1.01 | 18.13 K | $20.18 M |
| 01/15/2026 | $0.88 | $1.07 (22.13%) | $1.12 | $0.88 | 211.69 K | $20.97 M |
| 01/14/2026 | $0.96 | $0.91 (-5.11%) | $0.96 | $0.87 | 29.32 K | $17.91 M |
| 01/13/2026 | $0.87 | $0.91 (4.38%) | $0.92 | $0.87 | 34.04 K | $17.89 M |
| 01/12/2026 | $0.88 | $0.88 (-0.01%) | $0.91 | $0.85 | 117.65 K | $17.24 M |
| 01/09/2026 | $0.90 | $0.89 (-1.11%) | $0.90 | $0.88 | 38.12 K | $17.44 M |
| 01/08/2026 | $0.91 | $0.90 (-0.14%) | $0.91 | $0.90 | 9.30 K | $17.72 M |
| 01/07/2026 | $0.91 | $0.90 (-1.34%) | $0.93 | $0.90 | 42.50 K | $17.64 M |
| 01/06/2026 | $0.91 | $0.92 (1.73%) | $0.95 | $0.91 | 3.40 K | $18.05 M |
| 01/05/2026 | $0.93 | $0.91 (-2.41%) | $0.93 | $0.91 | 12.85 K | $17.77 M |
| 01/02/2026 | $0.90 | $0.92 (1.89%) | $0.93 | $0.90 | 5.02 K | $18.02 M |
| 12/31/2025 | $0.91 | $0.90 (-1.11%) | $0.92 | $0.90 | 7.20 K | $17.64 M |
| 12/30/2025 | $0.89 | $0.92 (2.88%) | $0.93 | $0.89 | 20.60 K | $17.94 M |
| 12/29/2025 | $0.90 | $0.90 (0.01%) | $0.91 | $0.89 | 63.09 K | $17.64 M |
| 12/26/2025 | $0.92 | $0.91 (-0.54%) | $0.92 | $0.90 | 14.20 K | $17.86 M |
| 12/24/2025 | $0.90 | $0.93 (3.33%) | $0.94 | $0.90 | 23.43 K | $18.22 M |
| 12/23/2025 | $0.91 | $0.90 (-1.2%) | $0.94 | $0.90 | 77.06 K | $17.64 M |
| 12/22/2025 | $0.91 | $0.91 (0.16%) | $0.94 | $0.91 | 100.24 K | $17.86 M |
| 12/19/2025 | $0.95 | $0.93 (-1.92%) | $0.95 | $0.93 | 34.93 K | $18.26 M |
| 12/18/2025 | $0.95 | $0.97 (1.89%) | $0.98 | $0.95 | 30.42 K | $18.97 M |
| 12/17/2025 | $1.01 | $0.97 (-3.54%) | $1.02 | $0.97 | 124.30 K | $19.09 M |
| 12/16/2025 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.01 | 33.40 K | $19.79 M |
| 12/15/2025 | $1.04 | $1.04 (0%) | $1.06 | $1.01 | 14.59 K | $20.38 M |
| 12/12/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.03 | 9.23 K | $19.80 M |
| 12/11/2025 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.02 | 15.12 K | $20.19 M |
| 12/10/2025 | $1.08 | $1.08 (0%) | $1.09 | $1.02 | 40.30 K | $20.76 M |
| 12/09/2025 | $1.09 | $1.09 (0%) | $1.15 | $1.07 | 103.70 K | $20.96 M |
| 12/08/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.07 | 22.56 K | $20.76 M |
| 12/05/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.08 | 7.30 K | $20.76 M |
| 12/04/2025 | $1.07 | $1.09 (1.87%) | $1.10 | $1.07 | 8.28 K | $20.96 M |
| 12/03/2025 | $1.05 | $1.08 (2.86%) | $1.11 | $1.05 | 48.50 K | $20.76 M |
| 12/02/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.00 | 76.60 K | $20.76 M |
| 12/01/2025 | $1.12 | $1.08 (-3.57%) | $1.13 | $1.08 | 33.92 K | $20.76 M |
| 11/28/2025 | $1.12 | $1.13 (0.89%) | $1.14 | $1.11 | 23.71 K | $21.73 M |
| 11/26/2025 | $1.08 | $1.13 (4.63%) | $1.13 | $1.08 | 41.56 K | $21.73 M |
| 11/25/2025 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.08 | 14.60 K | $20.76 M |
| 11/24/2025 | $1.08 | $1.09 (0.93%) | $1.09 | $1.08 | 21.30 K | $20.96 M |
| 11/21/2025 | $1.08 | $1.10 (1.85%) | $1.10 | $1.08 | 11.94 K | $21.15 M |
| 11/20/2025 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.09 | 6.10 K | $20.96 M |
| 11/19/2025 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.08 | 13.11 K | $20.96 M |
| 11/18/2025 | $1.08 | $1.10 (1.85%) | $1.10 | $1.07 | 25.42 K | $21.15 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.
