5 DAY PERFORMANCE
+7.23%
1 MONTH PERFORMANCE
-1.29%
3 MONTH PERFORMANCE
-12.04%
6 MONTH PERFORMANCE
-42.09%
YEAR-TO-DATE PERFORMANCE
-42.09%
1 YEAR PERFORMANCE
-68.29%
Birks Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.95 | $0.93 (-2.35%) | $0.95 | $0.90 | 7.85 K | $17.93 M |
| 05/29/2025 | $0.93 | $0.92 (-0.55%) | $0.94 | $0.91 | 8.44 K | $17.78 M |
| 05/28/2025 | $0.91 | $0.93 (2.51%) | $0.95 | $0.90 | 22.20 K | $17.88 M |
| 05/27/2025 | $0.88 | $0.95 (8.08%) | $1.03 | $0.85 | 158.10 K | $18.26 M |
| 05/23/2025 | $0.90 | $0.87 (-3.39%) | $0.90 | $0.86 | 51.63 K | $16.72 M |
| 05/22/2025 | $0.92 | $0.90 (-2.6%) | $0.93 | $0.86 | 34.94 K | $17.30 M |
| 05/21/2025 | $0.94 | $0.92 (-2.13%) | $0.94 | $0.90 | 48.94 K | $17.69 M |
| 05/20/2025 | $0.92 | $0.93 (1.09%) | $0.96 | $0.91 | 50.33 K | $17.88 M |
| 05/19/2025 | $0.92 | $0.93 (0.85%) | $0.95 | $0.88 | 43.40 K | $17.84 M |
| 05/16/2025 | $0.97 | $0.92 (-5.14%) | $0.98 | $0.90 | 75.73 K | $17.69 M |
| 05/15/2025 | $0.95 | $0.95 (0.46%) | $1.01 | $0.90 | 53.76 K | $18.36 M |
| 05/14/2025 | $0.95 | $0.98 (3.15%) | $0.98 | $0.92 | 66.60 K | $18.84 M |
| 05/13/2025 | $0.97 | $0.96 (-0.68%) | $0.99 | $0.90 | 50.90 K | $18.52 M |
| 05/12/2025 | $0.91 | $0.96 (5.88%) | $1.08 | $0.88 | 148.48 K | $18.52 M |
| 05/09/2025 | $0.86 | $0.90 (5.14%) | $0.95 | $0.86 | 97.90 K | $17.30 M |
| 05/08/2025 | $0.88 | $0.85 (-3.86%) | $0.94 | $0.82 | 73.34 K | $16.27 M |
| 05/07/2025 | $0.90 | $0.90 (1.01%) | $0.93 | $0.84 | 29.10 K | $17.38 M |
| 05/06/2025 | $0.86 | $0.89 (3.47%) | $0.91 | $0.83 | 46.23 K | $17.18 M |
| 05/05/2025 | $0.95 | $0.89 (-6.31%) | $0.95 | $0.81 | 69.30 K | $17.11 M |
| 05/02/2025 | $0.95 | $0.95 (0%) | $0.97 | $0.90 | 19.54 K | $18.26 M |
| 05/01/2025 | $1.02 | $0.94 (-7.39%) | $1.03 | $0.91 | 47.22 K | $18.16 M |
| 04/30/2025 | $1.05 | $1.02 (-2.86%) | $1.07 | $0.98 | 53.81 K | $19.61 M |
| 04/29/2025 | $1.03 | $1.04 (0.97%) | $1.12 | $0.99 | 157.00 K | $20.00 M |
| 04/28/2025 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.00 | 48.80 K | $20.00 M |
| 04/25/2025 | $0.97 | $1.04 (7.22%) | $1.08 | $0.93 | 236.32 K | $20.00 M |
| 04/24/2025 | $1.02 | $0.99 (-2.65%) | $1.04 | $0.91 | 96.60 K | $19.09 M |
| 04/23/2025 | $0.95 | $0.97 (2.11%) | $1.04 | $0.92 | 331.53 K | $18.65 M |
| 04/22/2025 | $0.92 | $0.96 (4.57%) | $1.10 | $0.83 | 951.65 K | $18.50 M |
| 04/21/2025 | $0.85 | $0.89 (4.58%) | $0.91 | $0.81 | 177.94 K | $17.09 M |
| 04/17/2025 | $0.97 | $0.88 (-9.37%) | $0.97 | $0.79 | 117.59 K | $16.90 M |
| 04/16/2025 | $0.90 | $0.89 (-1.67%) | $0.91 | $0.76 | 132.70 K | $17.02 M |
| 04/15/2025 | $0.92 | $0.90 (-2.34%) | $0.93 | $0.85 | 46.70 K | $17.30 M |
| 04/14/2025 | $0.99 | $0.93 (-5.65%) | $0.99 | $0.85 | 55.99 K | $17.88 M |
| 04/11/2025 | $1.00 | $0.96 (-4.14%) | $1.00 | $0.86 | 121.32 K | $18.43 M |
| 04/10/2025 | $1.03 | $0.96 (-7.28%) | $1.06 | $0.90 | 92.91 K | $18.36 M |
| 04/09/2025 | $1.04 | $1.05 (0.96%) | $1.05 | $0.90 | 137.74 K | $20.19 M |
| 04/08/2025 | $1.02 | $0.96 (-5.9%) | $1.07 | $0.87 | 46.40 K | $18.45 M |
| 04/07/2025 | $1.05 | $0.98 (-6.43%) | $1.06 | $0.96 | 55.65 K | $18.89 M |
| 04/04/2025 | $1.22 | $1.03 (-15.57%) | $1.25 | $1.00 | 170.91 K | $19.80 M |
| 04/03/2025 | $1.25 | $1.17 (-6.4%) | $1.31 | $1.15 | 155.35 K | $22.49 M |
| 04/02/2025 | $1.21 | $1.29 (6.61%) | $1.36 | $1.15 | 361.30 K | $24.80 M |
| 04/01/2025 | $1.16 | $1.18 (1.72%) | $1.20 | $1.15 | 48.41 K | $22.61 M |
| 03/31/2025 | $1.14 | $1.15 (0.88%) | $1.19 | $1.14 | 56.77 K | $22.04 M |
| 03/28/2025 | $1.23 | $1.16 (-5.69%) | $1.24 | $1.14 | 78.54 K | $22.23 M |
| 03/27/2025 | $1.18 | $1.22 (3.39%) | $1.23 | $1.18 | 71.01 K | $23.38 M |
| 03/26/2025 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.13 | 19.64 K | $22.80 M |
| 03/25/2025 | $1.11 | $1.20 (8.11%) | $1.20 | $1.11 | 102.74 K | $23.00 M |
| 03/24/2025 | $1.14 | $1.13 (-0.88%) | $1.19 | $1.03 | 53.10 K | $21.65 M |
| 03/21/2025 | $1.15 | $1.14 (-0.87%) | $1.19 | $1.14 | 20.30 K | $21.85 M |
| 03/20/2025 | $1.23 | $1.16 (-5.69%) | $1.23 | $1.14 | 14.70 K | $22.23 M |
| 03/19/2025 | $1.21 | $1.17 (-3.31%) | $1.24 | $1.13 | 63.27 K | $22.42 M |
| 03/18/2025 | $1.23 | $1.23 (0%) | $1.24 | $1.16 | 41.10 K | $23.57 M |
| 03/17/2025 | $1.14 | $1.16 (1.75%) | $1.25 | $1.14 | 64.30 K | $22.23 M |
| 03/14/2025 | $1.14 | $1.15 (0.88%) | $1.16 | $1.12 | 41.45 K | $22.04 M |
| 03/13/2025 | $1.11 | $1.16 (4.5%) | $1.19 | $1.10 | 26.90 K | $22.23 M |
| 03/12/2025 | $1.20 | $1.13 (-5.83%) | $1.21 | $1.08 | 72.50 K | $21.65 M |
| 03/11/2025 | $1.14 | $1.14 (0%) | $1.20 | $1.13 | 97.30 K | $21.85 M |
| 03/10/2025 | $1.22 | $1.17 (-4.1%) | $1.23 | $1.15 | 73.30 K | $22.42 M |
| 03/07/2025 | $1.21 | $1.22 (0.83%) | $1.29 | $1.18 | 219.72 K | $23.38 M |
| 03/06/2025 | $1.18 | $1.23 (4.24%) | $1.34 | $1.15 | 261.52 K | $23.57 M |
| 03/05/2025 | $0.93 | $1.16 (24.73%) | $1.19 | $0.93 | 240.69 K | $22.23 M |
| 03/04/2025 | $1.06 | $1.00 (-5.66%) | $1.08 | $0.94 | 170.70 K | $19.16 M |
| 03/03/2025 | $1.11 | $1.06 (-4.5%) | $1.17 | $1.05 | 232.44 K | $20.31 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.
