Italia markets open in 2 hours 47 minutes

Birks Group Inc. (BGI)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,0417+0,0418 (+1,39%)
Alla chiusura: 03:59PM EDT
2,9500 -0,09 (-3,01%)
Dopo ore: 05:51PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 20242,94003,07002,94003,04003,040011.300
21 mag 20243,04003,05002,80003,00003,000010.800
20 mag 20242,80002,95002,80002,94002,94009.200
17 mag 20242,65002,84002,65002,81002,81006.400
16 mag 20242,56002,71002,54002,64002,640022.100
15 mag 20242,30002,56002,30002,56002,560026.900
14 mag 20242,28002,35002,16002,24002,240036.100
13 mag 20242,32002,37002,07002,29002,290027.300
10 mag 20242,43002,43002,30002,32002,320020.200
09 mag 20242,52002,52002,47002,48002,48005.100
08 mag 20242,52002,57002,41002,55002,55007.900
07 mag 20242,46002,59002,46002,57002,57006.100
06 mag 20242,58002,58002,25002,46002,460032.500
03 mag 20242,49002,65002,49002,51002,51003.900
02 mag 20242,51002,70002,34002,55002,550030.800
01 mag 20242,66002,66002,55002,61002,61002.800
30 apr 20242,67002,76002,39002,56002,560011.900
29 apr 20242,79002,79002,56002,70002,700010.400
26 apr 20242,65002,78002,58002,70002,700010.200
25 apr 20242,69002,70002,65002,68002,68001.400
24 apr 20242,68002,76002,68002,69002,69001.100
23 apr 20242,79002,82002,40002,68002,680028.500
22 apr 20242,75002,79002,61002,68002,68004.100
19 apr 20242,91002,91002,73002,85002,85002.000
18 apr 20242,86002,94002,70002,94002,94008.600
17 apr 20242,82002,83002,82002,83002,8300600
16 apr 20242,72002,81002,71002,71002,71003.700
15 apr 20242,81002,95002,70002,70002,70003.700
12 apr 20242,92002,92002,78002,90002,90004.500
11 apr 20242,90002,99002,82002,90002,90008.600
10 apr 20243,02003,14002,81002,84002,84003.700
09 apr 20243,10003,16003,00003,06003,060026.300
08 apr 20243,23003,23003,05003,07003,070014.500
05 apr 20243,20003,29003,14003,17003,17003.800
04 apr 20243,19003,24003,03003,20003,20006.200
03 apr 20243,31003,31003,04003,23003,23009.800
02 apr 20243,42003,42003,32003,32003,32001.400
01 apr 20243,32003,49003,27003,34003,340011.400
28 mar 20242,94003,40002,89003,34003,340044.300
27 mar 20242,67002,95002,67002,95002,950017.000
26 mar 20242,72002,82002,65002,74002,74005.900
25 mar 20242,85002,92002,67002,70002,700018.400
22 mar 20242,68002,80002,60002,73002,730029.200
21 mar 20242,60002,61002,45002,57002,570032.100
20 mar 20242,80002,80002,40002,50002,500072.500
19 mar 20243,27003,38002,75002,80002,800061.600
18 mar 20243,38003,40003,27003,27003,27008.700
15 mar 20243,30003,38003,25003,38003,38004.600
14 mar 20243,39003,39003,39003,39003,39006.100
13 mar 20243,34003,39003,20003,39003,39007.500
12 mar 20243,31003,32003,25003,31003,310012.100
11 mar 20243,37003,39003,13003,30003,300013.100
08 mar 20243,55003,76003,11003,43003,430029.400
07 mar 20243,87003,87003,50003,73003,730022.800
06 mar 20243,85003,89003,61003,68003,680027.800
05 mar 20243,83003,86003,72003,81003,81008.600
04 mar 20243,87003,91003,71003,82003,82005.000
01 mar 20243,98003,98003,81003,96003,96002.000
29 feb 20243,75003,98003,73003,98003,98007.700
28 feb 20243,76003,83003,75003,75003,75005.100
27 feb 20243,80003,83003,77003,83003,830011.300
26 feb 20243,77003,89003,77003,86003,860010.400
23 feb 20243,76003,91003,76003,82003,82009.000
22 feb 20243,75003,90003,75003,83003,83009.700
21 feb 20243,81003,93003,76003,86003,860012.100
20 feb 20243,79003,95003,78003,85003,85007.800
16 feb 20243,80003,87003,76003,77003,770013.400
15 feb 20243,76003,95003,76003,89003,89008.200
14 feb 20243,85003,86003,76003,86003,86008.200
13 feb 20243,77004,00003,77003,78003,78005.000
12 feb 20243,80003,85003,80003,85003,85001.400
09 feb 20243,83003,95003,78003,81003,81005.600
08 feb 20243,76003,90003,76003,88003,88005.100
07 feb 20243,82003,91003,75003,82003,82007.400
06 feb 20243,80003,99003,80003,81003,81003.900
05 feb 20243,95004,00003,78003,99003,99007.600
02 feb 20243,90004,04003,90003,90003,900017.300
01 feb 20243,75004,05003,75004,05004,050017.600
31 gen 20243,90004,10003,88004,09004,090026.500
30 gen 20243,80004,10003,80004,02004,020018.500
29 gen 20244,17004,37004,12004,30004,30007.400
26 gen 20244,00004,20003,94004,18004,18002.500
25 gen 20243,99004,09003,88004,08004,08007.700
24 gen 20243,91004,14003,89004,14004,140019.800
23 gen 20243,99004,03003,93004,03004,03001.500
22 gen 20244,00004,07003,94004,06004,06001.000
19 gen 20244,03004,10003,85004,05004,05003.800
18 gen 20244,10004,10003,97004,06004,06007.200
17 gen 20244,00004,23004,00004,04004,04006.000
16 gen 20244,04004,20004,00004,00004,00006.300
12 gen 20244,52004,52004,00004,30004,300019.200
11 gen 20244,50004,64004,50004,50004,50007.100
10 gen 20244,51004,69004,50004,69004,69007.400
09 gen 20244,51004,62004,51004,56004,56004.500
08 gen 20244,69004,75004,50004,75004,750029.800
05 gen 20244,65004,71004,65004,70004,700011.200
04 gen 20244,61004,74004,60004,66004,66001.200
03 gen 20244,50004,80004,46004,75004,75004.800
02 gen 20244,68004,68004,39004,68004,68005.400
29 dic 20234,10004,88004,05004,69004,690067.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...