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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$4.85$4.8536,200——
2021-12-30$4.64$4.6473,000——
2021-12-29$4.71$4.71147,000——
2021-12-28$4.71$4.7153,900——
2021-12-27$4.62$4.62104,600——
2021-12-23$4.53$4.5373,700——
2021-12-22$4.66$4.6681,800——
2021-12-21$4.62$4.6295,700——
2021-12-20$4.45$4.45416,700——
2021-12-17$4.79$4.7968,900——
2021-12-16$4.60$4.6090,600——
2021-12-15$4.70$4.70191,600——
2021-12-14$4.26$4.261,028,700——
2021-12-13$5.08$5.08546,000——
2021-12-10$5.14$5.14244,100——
2021-12-09$5.10$5.10194,400——
2021-12-08$5.06$5.06178,500——
2021-12-07$5.19$5.19244,500——
2021-12-06$4.80$4.80282,300——
2021-12-03$4.51$4.51203,900——
2021-12-02$4.45$4.45130,000——
2021-12-01$4.29$4.29311,000——
2021-11-30$4.15$4.15250,400——
2021-11-29$4.33$4.33543,500——
2021-11-26$4.55$4.55742,200——
2021-11-24$4.77$4.771,176,600——
2021-11-23$4.52$4.521,042,900——
2021-11-22$4.20$4.20893,400——
2021-11-19$3.80$3.80808,400——
2021-11-18$3.46$3.46873,100——
2021-11-17$3.12$3.12409,800——
2021-11-16$2.90$2.90241,100——
2021-11-15$2.85$2.85132,800——
2021-11-12$2.88$2.88154,900——
2021-11-11$2.93$2.93153,000——
2021-11-10$2.92$2.92288,500——
2021-11-09$3.00$3.00281,700——
2021-11-08$3.17$3.17278,200——
2021-11-05$3.10$3.10291,800——
2021-11-04$3.19$3.191,269,500——
2021-11-03$3.20$3.201,845,900——
2021-11-02$3.77$3.778,918,000——
2021-11-01$7.81$7.811,489,600——
2021-10-29$6.80$6.801,203,500——
2021-10-28$6.19$6.191,523,300——
2021-10-27$6.01$6.01946,200——
2021-10-26$4.96$4.96515,700——
2021-10-25$4.49$4.49214,500——
2021-10-22$4.15$4.15248,400——
2021-10-21$3.97$3.97233,400——
2021-10-20$3.87$3.87175,800——
2021-10-19$3.80$3.80186,300——
2021-10-18$3.77$3.77195,800——
2021-10-15$3.78$3.78388,000——
2021-10-14$3.52$3.52327,900——
2021-10-13$3.27$3.27201,400——
2021-10-12$3.19$3.1952,800——
2021-10-11$3.15$3.1559,600——
2021-10-08$3.10$3.10242,700——
2021-10-07$2.89$2.8953,000——
2021-10-06$2.96$2.9698,500——
2021-10-05$2.91$2.9177,400——
2021-10-04$2.85$2.8565,400——
2021-10-01$2.85$2.8597,800——
2021-09-30$2.81$2.81185,000——
2021-09-29$2.84$2.84249,100——
2021-09-28$2.70$2.7082,600——
2021-09-27$2.75$2.75108,900——
2021-09-24$2.72$2.72175,200——
2021-09-23$2.63$2.63598,800——
2021-09-22$2.46$2.4673,000——
2021-09-21$2.47$2.4769,400——
2021-09-20$2.45$2.45168,700——
2021-09-17$2.48$2.48134,400——
2021-09-16$2.39$2.39116,100——
2021-09-15$2.44$2.44283,400——
2021-09-14$2.30$2.30749,300——
2021-09-13$2.31$2.31191,600——
2021-09-10$2.39$2.39185,800——
2021-09-09$2.48$2.48251,400——
2021-09-08$2.61$2.61201,100——
2021-09-07$2.71$2.71163,700——
2021-09-03$2.68$2.68380,200——
2021-09-02$2.66$2.66905,800——
2021-09-01$2.85$2.85441,100——
2021-08-31$2.97$2.97144,500——
2021-08-30$2.93$2.93950,600——
2021-08-27$3.32$3.321,388,600——
2021-08-26$2.77$2.771,299,400——
2021-08-25$3.38$3.385,804,400——
2021-08-24$3.72$3.72335,700——
2021-08-23$3.60$3.60159,000——
2021-08-20$3.50$3.50246,600——
2021-08-19$3.42$3.42278,000——
2021-08-18$3.27$3.27447,200——
2021-08-17$3.06$3.06170,500——
2021-08-16$3.06$3.06269,000——
2021-08-13$2.94$2.94514,200——
2021-08-12$2.84$2.84306,100——
2021-08-11$2.62$2.6255,400——
2021-08-10$2.62$2.62208,300——
2021-08-09$2.74$2.7484,500——
2021-08-06$2.84$2.84161,500——
2021-08-05$2.83$2.83103,600——
2021-08-04$2.87$2.87246,200——
2021-08-03$2.84$2.8490,400——
2021-08-02$2.81$2.81128,300——
2021-07-30$2.73$2.73310,400——
2021-07-29$2.87$2.87547,700——
2021-07-28$2.75$2.75179,000——
2021-07-27$2.81$2.81270,800——
2021-07-26$2.76$2.76279,900——
2021-07-23$2.73$2.73172,600——
2021-07-22$2.67$2.67382,200——
2021-07-21$2.50$2.50426,300——
2021-07-20$2.63$2.63345,600——
2021-07-19$2.42$2.42144,600——
2021-07-16$2.41$2.41182,900——
2021-07-15$2.28$2.28264,000——
2021-07-14$2.17$2.17295,500——
2021-07-13$2.27$2.27138,800——
2021-07-12$2.45$2.45256,900——
2021-07-09$2.38$2.38221,400——
2021-07-08$2.47$2.47272,300——
2021-07-07$2.48$2.48630,300——
2021-07-06$2.56$2.56704,700——
2021-07-02$2.94$2.942,490,600——
2021-07-01$3.04$3.0428,445,100——
2021-06-30$2.35$2.352,125,300——
2021-06-29$2.35$2.35140,800——
2021-06-28$2.44$2.44557,700——
2021-06-25$2.42$2.4280,000——
2021-06-24$2.51$2.51134,100——
2021-06-23$2.60$2.60156,600——
2021-06-22$2.65$2.65373,000——
2021-06-21$2.39$2.39222,500——
2021-06-18$2.34$2.34292,400——
2021-06-17$2.42$2.42794,900——
2021-06-16$2.54$2.54188,800——
2021-06-15$2.58$2.58281,200——
2021-06-14$2.81$2.81234,300——
2021-06-11$2.82$2.821,128,300——
2021-06-10$3.14$3.143,108,800——
2021-06-09$3.89$3.89454,400——
2021-06-08$3.53$3.53485,500——
2021-06-07$3.40$3.40282,400——
2021-06-04$3.40$3.401,132,900——
2021-06-03$3.06$3.061,133,300——
2021-06-02$3.48$3.483,522,500——
2021-06-01$3.47$3.471,709,100——
2021-05-28$3.32$3.32383,800——
2021-05-27$3.29$3.291,205,400——
2021-05-26$2.99$2.99775,100——
2021-05-25$3.14$3.14538,500——
2021-05-24$3.09$3.09962,600——
2021-05-21$2.81$2.81307,600——
2021-05-20$2.63$2.63147,600——
2021-05-19$2.77$2.77263,700——
2021-05-18$2.73$2.73692,300——
2021-05-17$2.80$2.801,471,400——
2021-05-14$2.35$2.35824,000——
2021-05-13$2.02$2.02766,200——
2021-05-12$1.87$1.87615,200——
2021-05-11$1.87$1.874,351,800——
2021-05-10$1.48$1.48715,500——
2021-05-07$1.49$1.491,306,200——
2021-05-06$1.69$1.69362,500——
2021-05-05$1.83$1.83222,800——
2021-05-04$1.86$1.86538,100——
2021-05-03$2.11$2.111,761,700——
2021-04-30$2.30$2.301,204,800——
2021-04-29$2.10$2.10414,500——
2021-04-28$2.19$2.19284,500——
2021-04-27$2.18$2.18383,200——
2021-04-26$2.38$2.381,620,000——
2021-04-23$2.50$2.503,705,000——
2021-04-22$1.96$1.96553,800——
2021-04-21$1.89$1.89341,300——
2021-04-20$1.92$1.92270,900——
2021-04-19$1.93$1.93278,000——
2021-04-16$1.95$1.95193,600——
2021-04-15$2.12$2.12295,600——
2021-04-14$2.01$2.01284,400——
2021-04-13$2.24$2.242,310,000——
2021-04-12$2.15$2.15365,300——
2021-04-09$2.33$2.33202,600——
2021-04-08$2.52$2.52429,200——
2021-04-07$2.51$2.51340,700——
2021-04-06$2.80$2.80198,000——
2021-04-05$2.92$2.92350,200——
2021-04-01$3.24$3.24118,300——
2021-03-31$3.34$3.3476,800——
2021-03-30$3.27$3.2793,800——
2021-03-29$3.34$3.34176,900——
2021-03-26$3.62$3.6288,700——
2021-03-25$3.58$3.58279,200——
2021-03-24$3.59$3.59371,400——
2021-03-23$4.12$4.12238,000——
2021-03-22$4.23$4.23260,400——
2021-03-19$4.44$4.44287,400——
2021-03-18$4.09$4.09928,700——
2021-03-17$4.53$4.53906,400——
2021-03-16$4.44$4.444,317,000——
2021-03-15$3.84$3.84448,600——
2021-03-12$4.01$4.011,648,300——
2021-03-11$4.03$4.03693,200——
2021-03-10$4.11$4.112,184,800——
2021-03-09$4.10$4.101,529,000——
2021-03-08$3.57$3.571,661,900——
2021-03-05$3.49$3.492,091,800——
2021-03-04$3.16$3.162,636,000——
2021-03-03$2.86$2.861,362,700——
2021-03-02$2.38$2.38383,100——
2021-03-01$2.43$2.432,196,000——
2021-02-26$2.16$2.161,303,800——
2021-02-25$1.83$1.831,019,800——
2021-02-24$2.00$2.00751,700——
2021-02-23$1.94$1.942,958,100——
2021-02-22$2.59$2.591,821,500——
2021-02-19$3.39$3.396,216,300——
2021-02-18$2.44$2.44562,600——
2021-02-17$2.64$2.64997,200——
2021-02-16$2.57$2.57776,400——
2021-02-12$2.73$2.732,710,500——
2021-02-11$2.16$2.16765,200——
2021-02-10$2.53$2.535,669,300——
2021-02-09$2.31$2.311,081,000——
2021-02-08$1.92$1.92773,200——
2021-02-05$1.86$1.861,579,900——
2021-02-04$1.45$1.45508,700——
2021-02-03$1.36$1.36465,100——
2021-02-02$1.32$1.32325,900——
2021-02-01$1.35$1.35707,600——
2021-01-29$1.24$1.24828,500——
2021-01-28$1.23$1.23588,000——
2021-01-27$1.30$1.301,260,100——
2021-01-26$1.48$1.481,638,200——
2021-01-25$1.36$1.361,047,300——
2021-01-22$1.30$1.30841,700——
2021-01-21$1.29$1.294,034,900——
2021-01-20$1.12$1.12252,500——
2021-01-19$1.09$1.09290,100——
2021-01-15$1.14$1.14517,100——
2021-01-14$1.21$1.21956,800——
2021-01-13$1.22$1.22451,600——
2021-01-12$1.25$1.251,052,600——
2021-01-11$1.26$1.262,467,600——
2021-01-08$1.18$1.1816,846,400——
2021-01-07$0.87$0.87159,600——
2021-01-06$0.88$0.88368,000——
2021-01-05$0.91$0.911,972,300——
2021-01-04$0.84$0.841,312,400——