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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$0.76$0.765,000——
2012-12-28$0.85$0.8528,400——
2012-12-27$0.85$0.856,500——
2012-12-26$0.78$0.780——
2012-12-24$0.78$0.780——
2012-12-21$0.78$0.78500——
2012-12-20$0.78$0.7811,200——
2012-12-19$0.78$0.78500——
2012-12-18$0.75$0.751,400——
2012-12-17$0.75$0.751,700——
2012-12-14$0.83$0.830——
2012-12-13$0.83$0.830——
2012-12-12$0.83$0.830——
2012-12-11$0.83$0.830——
2012-12-10$0.83$0.83300——
2012-12-07$0.82$0.823,900——
2012-12-06$0.79$0.790——
2012-12-05$0.79$0.790——
2012-12-04$0.79$0.790——
2012-12-03$0.79$0.793,100——
2012-11-30$0.79$0.7910,000——
2012-11-29$0.85$0.854,400——
2012-11-28$0.81$0.81300——
2012-11-27$0.83$0.83300——
2012-11-26$0.85$0.8562,600——
2012-11-23$0.85$0.8515,500——
2012-11-21$0.85$0.8524,900——
2012-11-20$0.88$0.883,200——
2012-11-19$0.98$0.98400——
2012-11-16$0.90$0.9010,000——
2012-11-15$0.90$0.900——
2012-11-14$0.90$0.904,700——
2012-11-13$0.89$0.890——
2012-11-12$0.89$0.8930,100——
2012-11-09$0.91$0.9116,800——
2012-11-08$0.90$0.907,300——
2012-11-07$0.92$0.92200——
2012-11-06$0.92$0.923,500——
2012-11-05$0.90$0.908,700——
2012-11-02$0.98$0.980——
2012-11-01$0.98$0.98800——
2012-10-31$1.02$1.022,300——
2012-10-26$1.10$1.10100——
2012-10-25$1.10$1.105,200——
2012-10-24$0.93$0.938,800——
2012-10-23$1.03$1.030——
2012-10-22$1.03$1.031,200——
2012-10-19$1.10$1.101,500——
2012-10-18$1.02$1.020——
2012-10-17$1.02$1.02900——
2012-10-16$1.10$1.101,000——
2012-10-15$1.02$1.02300——
2012-10-12$1.02$1.020——
2012-10-11$1.02$1.020——
2012-10-10$1.02$1.021,300——
2012-10-09$1.10$1.105,100——
2012-10-08$1.02$1.020——
2012-10-05$1.02$1.021,000——
2012-10-04$1.05$1.05400——
2012-10-03$1.08$1.08600——
2012-10-02$1.08$1.080——
2012-10-01$1.08$1.08300——
2012-09-28$1.04$1.040——
2012-09-27$1.04$1.04300——
2012-09-26$1.08$1.081,100——
2012-09-25$1.04$1.0411,200——
2012-09-24$1.04$1.04800——
2012-09-21$1.04$1.04500——
2012-09-20$1.10$1.103,000——
2012-09-19$1.08$1.083,500——
2012-09-18$1.06$1.06600——
2012-09-17$1.06$1.06200——
2012-09-14$1.06$1.06100——
2012-09-13$1.06$1.060——
2012-09-12$1.06$1.061,200——
2012-09-11$1.03$1.030——
2012-09-10$1.03$1.03100——
2012-09-07$1.01$1.018,900——
2012-09-06$1.08$1.080——
2012-09-05$1.08$1.080——
2012-09-04$1.08$1.082,700——
2012-08-31$1.08$1.080——
2012-08-30$1.08$1.08100——
2012-08-29$1.02$1.020——
2012-08-28$1.02$1.02800——
2012-08-27$1.04$1.040——
2012-08-24$1.04$1.040——
2012-08-23$1.04$1.040——
2012-08-22$1.04$1.040——
2012-08-21$1.04$1.043,100——
2012-08-20$1.05$1.055,600——
2012-08-17$1.06$1.060——
2012-08-16$1.06$1.060——
2012-08-15$1.06$1.060——
2012-08-14$1.06$1.061,300——
2012-08-13$1.05$1.051,100——
2012-08-10$1.05$1.051,000——
2012-08-09$1.05$1.051,000——
2012-08-08$1.10$1.102,300——
2012-08-07$1.05$1.05100——
2012-08-06$1.08$1.085,100——
2012-08-03$1.01$1.01400——
2012-08-02$1.09$1.09500——
2012-08-01$1.05$1.052,300——
2012-07-31$1.04$1.04300——
2012-07-30$1.09$1.090——
2012-07-27$1.09$1.090——
2012-07-26$1.09$1.09600——
2012-07-25$1.10$1.103,400——
2012-07-24$1.18$1.180——
2012-07-23$1.18$1.180——
2012-07-20$1.18$1.18100——
2012-07-19$1.10$1.101,800——
2012-07-18$1.18$1.183,200——
2012-07-17$1.10$1.10300——
2012-07-16$1.08$1.081,500——
2012-07-13$1.12$1.120——
2012-07-12$1.12$1.124,300——
2012-07-11$1.15$1.150——
2012-07-10$1.15$1.151,600——
2012-07-09$1.15$1.153,100——
2012-07-06$1.01$1.011,600——
2012-07-05$1.15$1.15200——
2012-07-03$1.16$1.16400——
2012-07-02$1.16$1.16300——
2012-06-29$1.13$1.136,200——
2012-06-28$0.96$0.961,100——
2012-06-27$0.89$0.890——
2012-06-26$0.89$0.89100——
2012-06-25$0.92$0.92100——
2012-06-22$1.00$1.000——
2012-06-21$1.00$1.00400——
2012-06-20$0.95$0.950——
2012-06-19$0.95$0.95200——
2012-06-18$1.00$1.000——
2012-06-15$1.00$1.00200——
2012-06-14$1.00$1.002,000——
2012-06-13$0.98$0.98100——
2012-06-12$1.00$1.00200——
2012-06-11$0.89$0.892,400——
2012-06-08$1.01$1.011,000——
2012-06-07$0.93$0.93800——
2012-06-06$0.90$0.900——
2012-06-05$0.90$0.901,100——
2012-06-04$0.90$0.90300——
2012-06-01$0.93$0.93800——
2012-05-31$0.93$0.93200——
2012-05-30$0.93$0.93200——
2012-05-29$0.93$0.930——
2012-05-25$0.93$0.93100——
2012-05-24$0.93$0.930——
2012-05-23$0.93$0.93700——
2012-05-22$1.01$1.010——
2012-05-21$1.01$1.010——
2012-05-18$1.01$1.010——
2012-05-17$1.01$1.010——
2012-05-16$1.01$1.010——
2012-05-15$1.01$1.010——
2012-05-14$1.01$1.010——
2012-05-11$1.01$1.012,000——
2012-05-10$1.01$1.010——
2012-05-09$1.01$1.010——
2012-05-08$1.01$1.01300——
2012-05-07$1.02$1.02100——
2012-05-04$1.03$1.030——
2012-05-03$1.03$1.030——
2012-05-02$1.03$1.032,400——
2012-05-01$1.04$1.04600——
2012-04-30$1.03$1.030——
2012-04-27$1.03$1.03700——
2012-04-26$1.14$1.142,100——
2012-04-25$1.05$1.05100——
2012-04-24$1.08$1.080——
2012-04-23$1.08$1.080——
2012-04-20$1.08$1.080——
2012-04-19$1.08$1.08100——
2012-04-18$1.08$1.08100——
2012-04-17$1.06$1.061,000——
2012-04-16$1.00$1.00200——
2012-04-13$1.00$1.000——
2012-04-12$1.00$1.00200——
2012-04-11$1.00$1.00600——
2012-04-10$1.03$1.030——
2012-04-09$1.03$1.03300——
2012-04-05$1.00$1.00200——
2012-04-04$1.00$1.000——
2012-04-03$1.00$1.000——
2012-04-02$1.00$1.0028,400——
2012-03-30$1.04$1.040——
2012-03-29$1.04$1.04800——
2012-03-28$1.04$1.045,500——
2012-03-27$1.00$1.004,200——
2012-03-26$1.00$1.00200——
2012-03-23$1.02$1.020——
2012-03-22$1.02$1.02100——
2012-03-21$1.02$1.02500——
2012-03-20$1.02$1.02700——
2012-03-19$1.04$1.045,100——
2012-03-16$1.05$1.05200——
2012-03-15$1.05$1.057,900——
2012-03-14$1.04$1.040——
2012-03-13$1.04$1.04600——
2012-03-12$1.04$1.041,000——
2012-03-09$1.04$1.040——
2012-03-08$1.04$1.04100——
2012-03-07$1.00$1.000——
2012-03-06$1.00$1.006,000——
2012-03-05$1.05$1.05500——
2012-03-02$1.05$1.051,200——
2012-03-01$1.05$1.053,400——
2012-02-29$1.02$1.027,700——
2012-02-28$1.00$1.005,700——
2012-02-27$1.01$1.014,500——
2012-02-24$1.08$1.0820,500——
2012-02-23$1.03$1.031,300——
2012-02-22$1.10$1.10700——
2012-02-21$1.05$1.050——
2012-02-17$1.05$1.0532,800——
2012-02-16$1.14$1.140——
2012-02-15$1.14$1.140——
2012-02-14$1.14$1.14200——
2012-02-13$1.20$1.20400——
2012-02-10$1.20$1.200——
2012-02-09$1.20$1.206,100——
2012-02-08$1.15$1.15500——
2012-02-07$1.10$1.101,000——
2012-02-06$1.07$1.07800——
2012-02-03$1.13$1.130——
2012-02-02$1.13$1.132,700——
2012-02-01$1.31$1.310——
2012-01-31$1.31$1.310——
2012-01-30$1.31$1.310——
2012-01-27$1.31$1.310——
2012-01-26$1.31$1.310——
2012-01-25$1.31$1.31200——
2012-01-24$1.33$1.333,100——
2012-01-23$1.16$1.160——
2012-01-20$1.16$1.160——
2012-01-19$1.16$1.160——
2012-01-18$1.16$1.160——
2012-01-17$1.16$1.160——
2012-01-13$1.16$1.16200——
2012-01-12$1.17$1.170——
2012-01-11$1.17$1.1716,900——
2012-01-10$1.16$1.1610,500——
2012-01-09$1.16$1.16400——
2012-01-06$1.09$1.090——
2012-01-05$1.09$1.090——
2012-01-04$1.09$1.092,200——
2012-01-03$1.04$1.04500——