NYSE:BGI | Historical Stock Price | BIRKS GROUP INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-11-15 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.19$0.42$0.94$2.10$4.67$10.412005-11-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$0.99$0.996,900——
2011-12-29$0.94$0.944,700——
2011-12-28$1.10$1.100——
2011-12-27$1.10$1.10200——
2011-12-23$1.18$1.18100——
2011-12-22$1.10$1.100——
2011-12-21$1.10$1.100——
2011-12-20$1.10$1.106,600——
2011-12-19$1.01$1.01700——
2011-12-16$1.10$1.100——
2011-12-15$1.10$1.100——
2011-12-14$1.10$1.100——
2011-12-13$1.10$1.100——
2011-12-12$1.10$1.100——
2011-12-09$1.10$1.103,800——
2011-12-08$1.13$1.133,200——
2011-12-07$1.19$1.190——
2011-12-06$1.19$1.190——
2011-12-05$1.19$1.191,200——
2011-12-02$1.19$1.192,500——
2011-12-01$1.13$1.130——
2011-11-30$1.13$1.130——
2011-11-29$1.13$1.13300——
2011-11-28$1.18$1.180——
2011-11-25$1.18$1.180——
2011-11-23$1.18$1.184,100——
2011-11-22$1.17$1.171,500——
2011-11-21$1.31$1.31500——
2011-11-18$1.35$1.352,100——
2011-11-17$1.36$1.361,300——
2011-11-16$1.25$1.251,600——
2011-11-15$1.25$1.250——
2011-11-14$1.25$1.25700——
2011-11-11$1.22$1.223,300——
2011-11-10$1.22$1.22200——
2011-11-09$1.18$1.180——
2011-11-08$1.18$1.18100——
2011-11-07$1.23$1.233,300——
2011-11-04$1.15$1.151,400——
2011-11-03$1.06$1.060——
2011-11-02$1.06$1.060——
2011-11-01$1.06$1.060——
2011-10-31$1.06$1.06900——
2011-10-28$1.00$1.001,500——
2011-10-27$1.10$1.101,200——
2011-10-26$1.10$1.104,600——
2011-10-25$0.95$0.950——
2011-10-24$0.95$0.951,200——
2011-10-21$0.94$0.942,900——
2011-10-20$0.92$0.922,900——
2011-10-19$0.95$0.95200——
2011-10-18$0.95$0.95300——
2011-10-17$0.94$0.940——
2011-10-14$0.94$0.940——
2011-10-13$0.94$0.940——
2011-10-12$0.94$0.94300——
2011-10-11$1.00$1.000——
2011-10-10$1.00$1.00100——
2011-10-07$0.96$0.960——
2011-10-06$0.96$0.96800——
2011-10-05$0.92$0.920——
2011-10-04$0.92$0.921,800——
2011-10-03$0.92$0.921,000——
2011-09-30$1.00$1.000——
2011-09-29$1.00$1.000——
2011-09-28$1.00$1.00100——
2011-09-27$1.00$1.002,600——
2011-09-26$1.06$1.060——
2011-09-23$1.06$1.06200——
2011-09-22$1.10$1.1011,500——
2011-09-21$1.15$1.150——
2011-09-20$1.15$1.150——
2011-09-19$1.15$1.150——
2011-09-16$1.15$1.150——
2011-09-15$1.15$1.15500——
2011-09-14$1.20$1.200——
2011-09-13$1.20$1.200——
2011-09-12$1.20$1.20700——
2011-09-09$1.18$1.183,500——
2011-09-08$1.17$1.170——
2011-09-07$1.17$1.170——
2011-09-06$1.17$1.170——
2011-09-02$1.17$1.17400——
2011-09-01$1.13$1.13500——
2011-08-31$1.14$1.141,200——
2011-08-30$1.12$1.120——
2011-08-29$1.12$1.12100——
2011-08-26$1.12$1.12100——
2011-08-25$1.12$1.120——
2011-08-24$1.12$1.12200——
2011-08-23$1.14$1.140——
2011-08-22$1.14$1.142,900——
2011-08-19$1.16$1.160——
2011-08-18$1.16$1.162,200——
2011-08-17$1.15$1.150——
2011-08-16$1.15$1.15100——
2011-08-15$1.15$1.150——
2011-08-12$1.15$1.15500——
2011-08-11$1.22$1.220——
2011-08-10$1.22$1.22300——
2011-08-09$1.22$1.221,900——
2011-08-08$1.17$1.17400——
2011-08-05$1.15$1.152,300——
2011-08-04$1.35$1.35100——
2011-08-03$1.39$1.39100——
2011-08-02$1.39$1.391,900——
2011-08-01$1.28$1.283,000——
2011-07-29$1.35$1.350——
2011-07-28$1.35$1.35300——
2011-07-27$1.34$1.34300——
2011-07-26$1.43$1.432,100——
2011-07-25$1.39$1.39200——
2011-07-22$1.32$1.322,300——
2011-07-21$1.37$1.372,800——
2011-07-20$1.44$1.4413,800——
2011-07-19$1.42$1.4216,300——
2011-07-18$1.34$1.347,400——
2011-07-15$1.50$1.50400——
2011-07-14$1.52$1.52700——
2011-07-13$1.63$1.6311,100——
2011-07-12$1.40$1.402,000——
2011-07-11$1.40$1.401,000——
2011-07-08$1.50$1.507,200——
2011-07-07$1.62$1.6223,400——
2011-07-06$1.26$1.269,400——
2011-07-05$1.25$1.2517,500——
2011-07-01$1.45$1.452,200——
2011-06-30$1.40$1.4013,700——
2011-06-29$1.26$1.261,900——
2011-06-28$1.07$1.072,900——
2011-06-27$1.22$1.220——
2011-06-24$1.22$1.220——
2011-06-23$1.22$1.220——
2011-06-22$1.22$1.221,000——
2011-06-21$1.13$1.13100——
2011-06-20$1.12$1.12700——
2011-06-17$1.10$1.100——
2011-06-16$1.10$1.10200——
2011-06-15$1.16$1.160——
2011-06-14$1.16$1.16500——
2011-06-13$1.12$1.124,100——
2011-06-10$1.24$1.240——
2011-06-09$1.24$1.240——
2011-06-08$1.24$1.246,800——
2011-06-07$1.24$1.248,800——
2011-06-06$1.42$1.42600——
2011-06-03$1.35$1.355,000——
2011-06-02$1.29$1.29700——
2011-06-01$1.31$1.315,000——
2011-05-31$1.41$1.411,100——
2011-05-27$1.36$1.362,300——
2011-05-26$1.37$1.3719,100——
2011-05-25$1.26$1.26200——
2011-05-24$1.31$1.31400——
2011-05-23$1.29$1.292,500——
2011-05-20$1.26$1.261,600——
2011-05-19$1.31$1.311,300——
2011-05-18$1.30$1.30500——
2011-05-17$1.35$1.350——
2011-05-16$1.35$1.3519,000——
2011-05-13$1.55$1.55600——
2011-05-12$1.50$1.5015,700——
2011-05-11$1.42$1.422,700——
2011-05-10$1.25$1.250——
2011-05-09$1.25$1.253,000——
2011-05-06$1.27$1.272,300——
2011-05-05$1.44$1.440——
2011-05-04$1.44$1.442,900——
2011-05-03$1.35$1.353,000——
2011-05-02$1.45$1.453,900——
2011-04-29$1.26$1.260——
2011-04-28$1.26$1.263,300——
2011-04-27$1.33$1.330——
2011-04-26$1.33$1.33100——
2011-04-25$1.33$1.334,900——
2011-04-21$1.43$1.430——
2011-04-20$1.43$1.430——
2011-04-19$1.43$1.430——
2011-04-18$1.43$1.430——
2011-04-15$1.43$1.43400——
2011-04-14$1.50$1.500——
2011-04-13$1.50$1.500——
2011-04-12$1.50$1.500——
2011-04-11$1.50$1.50800——
2011-04-08$1.50$1.500——
2011-04-07$1.50$1.500——
2011-04-06$1.50$1.50300——
2011-04-05$1.50$1.506,600——
2011-04-04$1.62$1.624,700——
2011-04-01$1.45$1.458,800——
2011-03-31$1.49$1.490——
2011-03-30$1.49$1.49600——
2011-03-29$1.35$1.35200——
2011-03-28$1.35$1.35200——
2011-03-25$1.35$1.353,800——
2011-03-24$1.37$1.37500——
2011-03-23$1.30$1.302,400——
2011-03-22$1.30$1.30200——
2011-03-21$1.28$1.286,800——
2011-03-18$1.35$1.351,500——
2011-03-17$1.46$1.461,600——
2011-03-16$1.53$1.532,000——
2011-03-15$1.41$1.41900——
2011-03-14$1.45$1.45100——
2011-03-11$1.45$1.452,600——
2011-03-10$1.57$1.573,700——
2011-03-09$1.50$1.50900——
2011-03-08$1.50$1.503,200——
2011-03-07$1.40$1.400——
2011-03-04$1.40$1.40800——
2011-03-03$1.48$1.48200——
2011-03-02$1.39$1.39800——
2011-03-01$1.40$1.400——
2011-02-28$1.40$1.401,400——
2011-02-25$1.49$1.491,700——
2011-02-24$1.46$1.465,000——
2011-02-23$1.44$1.44800——
2011-02-22$1.48$1.48600——
2011-02-18$1.42$1.42600——
2011-02-17$1.34$1.342,000——
2011-02-16$1.34$1.348,100——
2011-02-15$1.50$1.507,200——
2011-02-14$1.28$1.2810,400——
2011-02-11$1.25$1.252,400——
2011-02-10$1.31$1.313,400——
2011-02-09$1.46$1.461,400——
2011-02-08$1.39$1.391,200——
2011-02-07$1.44$1.442,400——
2011-02-04$1.35$1.353,200——
2011-02-03$1.35$1.35200——
2011-02-02$1.48$1.48400——
2011-02-01$1.45$1.451,400——
2011-01-31$1.45$1.45800——
2011-01-28$1.40$1.400——
2011-01-27$1.40$1.40700——
2011-01-26$1.44$1.44100——
2011-01-25$1.35$1.353,100——
2011-01-24$1.43$1.430——
2011-01-21$1.43$1.43200——
2011-01-20$1.40$1.402,800——
2011-01-19$1.50$1.50500——
2011-01-18$1.50$1.501,900——
2011-01-14$1.50$1.501,100——
2011-01-13$1.52$1.527,900——
2011-01-12$1.52$1.521,900——
2011-01-11$1.40$1.402,700——
2011-01-10$1.39$1.39900——
2011-01-07$1.34$1.340——
2011-01-06$1.34$1.34400——
2011-01-05$1.31$1.31300——
2011-01-04$1.40$1.40300——
2011-01-03$1.45$1.45500——