5 DAY PERFORMANCE
+50.00%
1 MONTH PERFORMANCE
+28.80%
3 MONTH PERFORMANCE
+7.16%
6 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
-20.00%
1 YEAR PERFORMANCE
+12.83%
Birks Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.53 | $0.35 (-34.75%) | $0.55 | $0.26 | 1.47 M | $6.78 M |
| 08/05/2026 | $0.50 | $0.53 (5.98%) | $0.53 | $0.50 | 104.35 K | $10.39 M |
| 08/04/2026 | $0.50 | $0.50 (-0.7%) | $0.50 | $0.49 | 232.95 K | $9.74 M |
| 08/03/2026 | $0.45 | $0.50 (11.07%) | $0.51 | $0.45 | 125.11 K | $9.80 M |
| 07/31/2026 | $0.48 | $0.48 (0.21%) | $0.49 | $0.44 | 83.32 K | $9.42 M |
| 07/30/2026 | $0.48 | $0.47 (-1.36%) | $0.48 | $0.44 | 132.17 K | $9.25 M |
| 07/29/2026 | $0.49 | $0.47 (-4.12%) | $0.49 | $0.45 | 53.22 K | $9.12 M |
| 07/28/2026 | $0.49 | $0.49 (-0.63%) | $0.49 | $0.47 | 107.40 K | $9.55 M |
| 07/27/2026 | $0.54 | $0.45 (-15.98%) | $0.54 | $0.45 | 203.33 K | $8.90 M |
| 07/24/2026 | $0.53 | $0.52 (-3.33%) | $0.54 | $0.52 | 42.32 K | $10.13 M |
| 07/23/2026 | $0.54 | $0.55 (2.14%) | $0.56 | $0.53 | 61.55 K | $10.87 M |
| 07/22/2026 | $0.54 | $0.55 (1.1%) | $0.57 | $0.51 | 289.78 K | $10.79 M |
| 07/21/2026 | $0.57 | $0.57 (0%) | $0.57 | $0.57 | 2.90 M | $11.18 M |
| 07/20/2026 | $0.56 | $0.58 (3.66%) | $0.60 | $0.54 | 21.95 K | $11.38 M |
| 07/17/2026 | $0.53 | $0.56 (5.66%) | $0.56 | $0.53 | 11.08 K | $10.98 M |
| 07/16/2026 | $0.56 | $0.56 (0%) | $0.56 | $0.54 | 7.38 K | $10.98 M |
| 07/15/2026 | $0.55 | $0.56 (1.8%) | $0.56 | $0.55 | 14.83 K | $10.98 M |
| 07/14/2026 | $0.54 | $0.55 (2.69%) | $0.56 | $0.54 | 18.60 K | $10.78 M |
| 07/13/2026 | $0.52 | $0.55 (5.75%) | $0.55 | $0.52 | 26.65 K | $10.79 M |
| 07/10/2026 | $0.57 | $0.55 (-2.65%) | $0.57 | $0.55 | 12.22 K | $10.79 M |
| 07/09/2026 | $0.52 | $0.57 (9.65%) | $0.58 | $0.52 | 44.21 K | $11.18 M |
| 07/08/2026 | $0.55 | $0.53 (-3.64%) | $0.55 | $0.53 | 6.17 K | $10.40 M |
| 07/07/2026 | $0.55 | $0.56 (1.21%) | $0.56 | $0.52 | 31.04 K | $10.96 M |
| 07/06/2026 | $0.56 | $0.55 (-2.66%) | $0.56 | $0.53 | 22.49 K | $10.69 M |
| 07/02/2026 | $0.55 | $0.56 (2.4%) | $0.58 | $0.55 | 28.36 K | $11.05 M |
| 07/01/2026 | $0.54 | $0.58 (6.59%) | $0.58 | $0.54 | 51.29 K | $11.29 M |
| 06/30/2026 | $0.55 | $0.56 (2.55%) | $0.57 | $0.55 | 24.90 K | $11.06 M |
| 06/29/2026 | $0.56 | $0.56 (0.9%) | $0.57 | $0.55 | 17.95 K | $10.99 M |
| 06/26/2026 | $0.59 | $0.58 (-1.58%) | $0.59 | $0.56 | 37.92 K | $11.37 M |
| 06/25/2026 | $0.55 | $0.59 (6.38%) | $0.59 | $0.54 | 59.63 K | $11.48 M |
| 06/24/2026 | $0.54 | $0.55 (1.49%) | $0.56 | $0.54 | 133.58 K | $10.80 M |
| 06/23/2026 | $0.55 | $0.56 (2.06%) | $0.57 | $0.54 | 84.58 K | $11.01 M |
| 06/22/2026 | $0.61 | $0.57 (-5.94%) | $0.61 | $0.55 | 72.44 K | $11.18 M |
| 06/18/2026 | $0.61 | $0.61 (0.3%) | $0.62 | $0.57 | 76.44 K | $11.96 M |
| 06/17/2026 | $0.61 | $0.61 (0%) | $0.61 | $0.58 | 59.91 K | $11.89 M |
| 06/16/2026 | $0.64 | $0.58 (-8.67%) | $0.64 | $0.58 | 99.36 K | $11.38 M |
| 06/15/2026 | $0.64 | $0.63 (-1.55%) | $0.67 | $0.63 | 29.35 K | $12.36 M |
| 06/12/2026 | $0.64 | $0.66 (3.14%) | $0.67 | $0.60 | 70.36 K | $12.95 M |
| 06/11/2026 | $0.62 | $0.68 (8.52%) | $0.70 | $0.59 | 118.51 K | $13.24 M |
| 06/10/2026 | $0.54 | $0.62 (15.43%) | $0.66 | $0.54 | 187.63 K | $12.23 M |
| 06/09/2026 | $0.56 | $0.59 (4.79%) | $0.59 | $0.47 | 930.20 K | $11.51 M |
| 06/08/2026 | $0.64 | $0.62 (-3.08%) | $0.64 | $0.61 | 12.89 M | $12.17 M |
| 06/05/2026 | $0.64 | $0.61 (-4.78%) | $0.70 | $0.61 | 4.15 K | $12.04 M |
| 06/04/2026 | $0.65 | $0.62 (-4.28%) | $0.66 | $0.62 | 11.89 K | $12.19 M |
| 06/03/2026 | $0.65 | $0.60 (-7.38%) | $0.65 | $0.60 | 13.12 K | $11.81 M |
| 06/02/2026 | $0.60 | $0.64 (7.35%) | $0.67 | $0.60 | 19.90 K | $12.60 M |
| 06/01/2026 | $0.64 | $0.62 (-3.29%) | $0.64 | $0.61 | 9.99 K | $12.16 M |
| 05/29/2026 | $0.62 | $0.63 (1.32%) | $0.63 | $0.61 | 3.97 K | $12.36 M |
| 05/28/2026 | $0.66 | $0.63 (-4.97%) | $0.66 | $0.62 | 9.41 K | $12.30 M |
| 05/27/2026 | $0.67 | $0.66 (-0.33%) | $0.67 | $0.66 | 9.10 K | $13.00 M |
| 05/26/2026 | $0.69 | $0.68 (-1.45%) | $0.69 | $0.68 | 3.51 K | $13.34 M |
| 05/22/2026 | $0.65 | $0.65 (0.15%) | $0.71 | $0.65 | 14.20 K | $12.77 M |
| 05/21/2026 | $0.69 | $0.68 (-2.14%) | $0.71 | $0.66 | 20.90 K | $13.31 M |
| 05/20/2026 | $0.68 | $0.70 (3.7%) | $0.70 | $0.68 | 13.23 K | $13.73 M |
| 05/19/2026 | $0.68 | $0.65 (-4.04%) | $0.68 | $0.65 | 10.83 K | $12.76 M |
| 05/18/2026 | $0.69 | $0.66 (-4.2%) | $0.69 | $0.64 | 25.76 K | $12.97 M |
| 05/15/2026 | $0.65 | $0.69 (5.49%) | $0.69 | $0.65 | 11.20 K | $13.53 M |
| 05/14/2026 | $0.68 | $0.67 (-0.55%) | $0.68 | $0.65 | 22.41 K | $13.22 M |
| 05/13/2026 | $0.67 | $0.68 (0.82%) | $0.68 | $0.67 | 2.64 K | $13.29 M |
| 05/12/2026 | $0.69 | $0.69 (-0.03%) | $0.69 | $0.67 | 2.39 K | $13.53 M |
| 05/11/2026 | $0.66 | $0.69 (4.53%) | $0.71 | $0.64 | 12.90 K | $13.53 M |
| 05/08/2026 | $0.67 | $0.67 (-0.56%) | $0.69 | $0.66 | 17.64 K | $13.14 M |
| 05/07/2026 | $0.68 | $0.67 (-0.81%) | $0.71 | $0.66 | 11.20 K | $13.18 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.
