MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BGI — Birks Group Inc
NYSE AmericanBirks Group Inc
$0.35
-0.02(-6.47%)
- O
- 0.37
- H
- 0.38
- L
- 0.33
- V
- 141.23K
⏱️ End-of-day dataAs of Aug 27, 2026
Latest Close$0.35
Period Return-69.83%
Period High$1.57
Period Low$0.23
Avg Daily Volume330.8K
Total Trading Days365
BGI — Historical OHLCV Price & Volume Table
Mar 17, 2025 — Aug 27, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | $0.37 | $0.38 | $0.33 | $0.35 | $-0.02 | -6.47% | 141,231 | $0.35 | $0.33 $0.38 |
| Aug 26, 2026 | $0.38 | $0.39 | $0.34 | $0.37 | $-0.02 | -4.66% | 385,435 | $0.35 | $0.34 $0.39 |
| Aug 25, 2026 | $0.36 | $0.40 | $0.36 | $0.39 | +$0.04 | +11.98% | 371,784 | $0.38 | $0.36 $0.40 |
| Aug 24, 2026 | $0.39 | $0.53 | $0.29 | $0.35 | $-0.02 | -6.56% | 4,576,637 | $0.39 | $0.29 $0.53 |
| Aug 21, 2026 | $0.36 | $0.39 | $0.36 | $0.38 | $-0.00 | -1.21% | 12,720 | $0.37 | $0.36 $0.39 |
| Aug 20, 2026 | $0.38 | $0.40 | $0.36 | $0.38 | +$0.00 | +0.98% | 40,086 | $0.37 | $0.36 $0.40 |
| Aug 19, 2026 | $0.39 | $0.41 | $0.37 | $0.38 | $-0.01 | -3.54% | 33,745 | $0.39 | $0.37 $0.41 |
| Aug 18, 2026 | $0.37 | $0.42 | $0.35 | $0.39 | +$0.03 | +7.09% | 89,629 | $0.38 | $0.35 $0.42 |
| Aug 17, 2026 | $0.34 | $0.38 | $0.34 | $0.36 | $-0.02 | -3.96% | 154,806 | $0.36 | $0.34 $0.38 |
| Aug 14, 2026 | $0.38 | $0.50 | $0.31 | $0.38 | +$0.05 | +14.85% | 6,306,383 | $0.40 | $0.31 $0.50 |
| Aug 13, 2026 | $0.33 | $0.35 | $0.30 | $0.33 | +$0.00 | +0.00% | 30,228 | $0.34 | $0.30 $0.35 |
| Aug 12, 2026 | $0.33 | $0.36 | $0.33 | $0.33 | +$0.00 | +0.00% | 151,137 | $0.34 | $0.33 $0.36 |
| Aug 11, 2026 | $0.35 | $0.35 | $0.31 | $0.33 | $-0.01 | -4.07% | 89,759 | $0.33 | $0.31 $0.35 |
| Aug 10, 2026 | $0.35 | $0.36 | $0.33 | $0.34 | $-0.00 | -0.32% | 86,375 | $0.35 | $0.33 $0.36 |
| Aug 7, 2026 | $0.35 | $0.36 | $0.33 | $0.35 | $-0.00 | -0.20% | 357,062 | $0.33 | $0.33 $0.36 |
| Aug 6, 2026 | $0.53 | $0.55 | $0.23 | $0.35 | $-0.18 | -34.73% | 1,452,035 | $0.34 | $0.23 $0.55 |
| Aug 5, 2026 | $0.50 | $0.53 | $0.50 | $0.53 | +$0.03 | +6.71% | 104,234 | $0.51 | $0.50 $0.53 |
| Aug 4, 2026 | $0.50 | $0.50 | $0.49 | $0.50 | $-0.00 | -0.66% | 232,931 | $0.50 | $0.49 $0.50 |
| Aug 3, 2026 | $0.45 | $0.51 | $0.45 | $0.50 | +$0.02 | +4.12% | 125,112 | $0.48 | $0.45 $0.51 |
| Jul 31, 2026 | $0.48 | $0.49 | $0.44 | $0.48 | +$0.01 | +1.80% | 80,392 | $0.47 | $0.44 $0.49 |
| Jul 30, 2026 | $0.48 | $0.48 | $0.44 | $0.47 | +$0.01 | +1.38% | 131,371 | $0.46 | $0.44 $0.48 |
| Jul 29, 2026 | $0.49 | $0.49 | $0.45 | $0.47 | $-0.02 | -4.48% | 53,013 | $0.47 | $0.45 $0.49 |
| Jul 28, 2026 | $0.49 | $0.49 | $0.47 | $0.49 | +$0.03 | +7.32% | 107,196 | $0.48 | $0.47 $0.49 |
| Jul 27, 2026 | $0.54 | $0.54 | $0.45 | $0.45 | $-0.06 | -12.16% | 201,268 | $0.49 | $0.45 $0.54 |
| Jul 24, 2026 | $0.53 | $0.54 | $0.52 | $0.52 | $-0.04 | -6.84% | 41,818 | $0.53 | $0.52 $0.54 |
| Jul 23, 2026 | $0.54 | $0.56 | $0.53 | $0.55 | +$0.00 | +0.80% | 56,650 | $0.54 | $0.53 $0.56 |
| Jul 22, 2026 | $0.54 | $0.57 | $0.51 | $0.55 | $-0.02 | -3.51% | 289,779 | $0.53 | $0.51 $0.57 |
| Jul 21, 2026 | $0.57 | $0.57 | $0.57 | $0.57 | $-0.01 | -1.79% | 2,902,798 | $0.67 | $0.57 $0.57 |
| Jul 20, 2026 | $0.56 | $0.60 | $0.54 | $0.58 | +$0.02 | +3.64% | 21,947 | $0.57 | $0.54 $0.60 |
| Jul 17, 2026 | $0.53 | $0.56 | $0.53 | $0.56 | +$0.00 | +0.00% | 11,100 | $0.56 | $0.53 $0.56 |