NYSE American - Delayed Quote • USD
Birks Group Inc. (BGI)
At close: April 24 at 3:02 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 2.6800 | 2.7600 | 2.6800 | 2.6900 | 2.6900 | 1,100 |
| Apr 23, 2024 | 2.7900 | 2.8200 | 2.4000 | 2.6800 | 2.6800 | 28,500 |
| Apr 22, 2024 | 2.7500 | 2.7900 | 2.6100 | 2.6800 | 2.6800 | 4,100 |
| Apr 19, 2024 | 2.9100 | 2.9100 | 2.7300 | 2.8500 | 2.8500 | 2,000 |
| Apr 18, 2024 | 2.8600 | 2.9400 | 2.7000 | 2.9400 | 2.9400 | 8,600 |
| Apr 17, 2024 | 2.8200 | 2.8300 | 2.8200 | 2.8300 | 2.8300 | 600 |
| Apr 16, 2024 | 2.7200 | 2.8100 | 2.7100 | 2.7100 | 2.7100 | 3,700 |
| Apr 15, 2024 | 2.8100 | 2.9500 | 2.7000 | 2.7000 | 2.7000 | 3,700 |
| Apr 12, 2024 | 2.9200 | 2.9200 | 2.7800 | 2.9000 | 2.9000 | 4,500 |
| Apr 11, 2024 | 2.9000 | 2.9900 | 2.8200 | 2.9000 | 2.9000 | 8,600 |
| Apr 10, 2024 | 3.0200 | 3.1400 | 2.8100 | 2.8400 | 2.8400 | 3,700 |
| Apr 9, 2024 | 3.1000 | 3.1600 | 3.0000 | 3.0600 | 3.0600 | 26,300 |
| Apr 8, 2024 | 3.2300 | 3.2300 | 3.0500 | 3.0700 | 3.0700 | 14,500 |
| Apr 5, 2024 | 3.2000 | 3.2900 | 3.1400 | 3.1700 | 3.1700 | 3,800 |
| Apr 4, 2024 | 3.1900 | 3.2400 | 3.0300 | 3.2000 | 3.2000 | 6,200 |
| Apr 3, 2024 | 3.3100 | 3.3100 | 3.0400 | 3.2300 | 3.2300 | 9,800 |
| Apr 2, 2024 | 3.4200 | 3.4200 | 3.3200 | 3.3200 | 3.3200 | 1,400 |
| Apr 1, 2024 | 3.3200 | 3.4900 | 3.2700 | 3.3400 | 3.3400 | 11,400 |
| Mar 28, 2024 | 2.9400 | 3.4000 | 2.8900 | 3.3400 | 3.3400 | 44,300 |
| Mar 27, 2024 | 2.6700 | 2.9500 | 2.6700 | 2.9500 | 2.9500 | 17,000 |
| Mar 26, 2024 | 2.7200 | 2.8200 | 2.6500 | 2.7400 | 2.7400 | 5,900 |
| Mar 25, 2024 | 2.8500 | 2.9200 | 2.6700 | 2.7000 | 2.7000 | 18,400 |
| Mar 22, 2024 | 2.6800 | 2.8000 | 2.6000 | 2.7300 | 2.7300 | 29,200 |
| Mar 21, 2024 | 2.6000 | 2.6100 | 2.4500 | 2.5700 | 2.5700 | 32,100 |
| Mar 20, 2024 | 2.8000 | 2.8000 | 2.4000 | 2.5000 | 2.5000 | 72,500 |
| Mar 19, 2024 | 3.2700 | 3.3800 | 2.7500 | 2.8000 | 2.8000 | 61,600 |
| Mar 18, 2024 | 3.3800 | 3.4000 | 3.2700 | 3.2700 | 3.2700 | 8,700 |
| Mar 15, 2024 | 3.3000 | 3.3800 | 3.2500 | 3.3800 | 3.3800 | 4,600 |
| Mar 14, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 6,100 |
| Mar 13, 2024 | 3.3400 | 3.3900 | 3.2000 | 3.3900 | 3.3900 | 7,500 |
| Mar 12, 2024 | 3.3100 | 3.3200 | 3.2500 | 3.3100 | 3.3100 | 12,100 |
| Mar 11, 2024 | 3.3700 | 3.3900 | 3.1300 | 3.3000 | 3.3000 | 13,100 |
| Mar 8, 2024 | 3.5500 | 3.7600 | 3.1100 | 3.4300 | 3.4300 | 29,400 |
| Mar 7, 2024 | 3.8700 | 3.8700 | 3.5000 | 3.7300 | 3.7300 | 22,800 |
| Mar 6, 2024 | 3.8500 | 3.8900 | 3.6100 | 3.6800 | 3.6800 | 27,800 |
| Mar 5, 2024 | 3.8300 | 3.8600 | 3.7200 | 3.8100 | 3.8100 | 8,600 |
| Mar 4, 2024 | 3.8700 | 3.9100 | 3.7100 | 3.8200 | 3.8200 | 5,000 |
| Mar 1, 2024 | 3.9800 | 3.9800 | 3.8100 | 3.9600 | 3.9600 | 2,000 |
| Feb 29, 2024 | 3.7500 | 3.9800 | 3.7300 | 3.9800 | 3.9800 | 7,700 |
| Feb 28, 2024 | 3.7600 | 3.8300 | 3.7500 | 3.7500 | 3.7500 | 5,100 |
| Feb 27, 2024 | 3.8000 | 3.8300 | 3.7700 | 3.8300 | 3.8300 | 11,300 |
| Feb 26, 2024 | 3.7700 | 3.8900 | 3.7700 | 3.8600 | 3.8600 | 10,400 |
| Feb 23, 2024 | 3.7600 | 3.9100 | 3.7600 | 3.8200 | 3.8200 | 9,000 |
| Feb 22, 2024 | 3.7500 | 3.9000 | 3.7500 | 3.8300 | 3.8300 | 9,700 |
| Feb 21, 2024 | 3.8100 | 3.9300 | 3.7600 | 3.8600 | 3.8600 | 12,100 |
| Feb 20, 2024 | 3.7900 | 3.9500 | 3.7800 | 3.8500 | 3.8500 | 7,800 |
| Feb 16, 2024 | 3.8000 | 3.8700 | 3.7600 | 3.7700 | 3.7700 | 13,400 |
| Feb 15, 2024 | 3.7600 | 3.9500 | 3.7600 | 3.8900 | 3.8900 | 8,200 |
| Feb 14, 2024 | 3.8500 | 3.8600 | 3.7600 | 3.8600 | 3.8600 | 8,200 |
| Feb 13, 2024 | 3.7700 | 4.0000 | 3.7700 | 3.7800 | 3.7800 | 5,000 |
| Feb 12, 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | 1,400 |
| Feb 9, 2024 | 3.8300 | 3.9500 | 3.7800 | 3.8100 | 3.8100 | 5,600 |
| Feb 8, 2024 | 3.7600 | 3.9000 | 3.7600 | 3.8800 | 3.8800 | 5,100 |
| Feb 7, 2024 | 3.8200 | 3.9100 | 3.7500 | 3.8200 | 3.8200 | 7,400 |
| Feb 6, 2024 | 3.8000 | 3.9900 | 3.8000 | 3.8100 | 3.8100 | 3,900 |
| Feb 5, 2024 | 3.9500 | 4.0000 | 3.7800 | 3.9900 | 3.9900 | 7,600 |
| Feb 2, 2024 | 3.9000 | 4.0400 | 3.9000 | 3.9000 | 3.9000 | 17,300 |
| Feb 1, 2024 | 3.7500 | 4.0500 | 3.7500 | 4.0500 | 4.0500 | 17,600 |
| Jan 31, 2024 | 3.9000 | 4.1000 | 3.8800 | 4.0900 | 4.0900 | 26,500 |
| Jan 30, 2024 | 3.8000 | 4.1000 | 3.8000 | 4.0200 | 4.0200 | 18,500 |
| Jan 29, 2024 | 4.1700 | 4.3700 | 4.1200 | 4.3000 | 4.3000 | 7,400 |
| Jan 26, 2024 | 4.0000 | 4.2000 | 3.9400 | 4.1800 | 4.1800 | 2,500 |
| Jan 25, 2024 | 3.9900 | 4.0900 | 3.8800 | 4.0800 | 4.0800 | 7,700 |
| Jan 24, 2024 | 3.9100 | 4.1400 | 3.8900 | 4.1400 | 4.1400 | 19,800 |
| Jan 23, 2024 | 3.9900 | 4.0300 | 3.9300 | 4.0300 | 4.0300 | 1,500 |
| Jan 22, 2024 | 4.0000 | 4.0700 | 3.9400 | 4.0600 | 4.0600 | 1,000 |
| Jan 19, 2024 | 4.0300 | 4.1000 | 3.8500 | 4.0500 | 4.0500 | 3,800 |
| Jan 18, 2024 | 4.1000 | 4.1000 | 3.9700 | 4.0600 | 4.0600 | 7,200 |
| Jan 17, 2024 | 4.0000 | 4.2300 | 4.0000 | 4.0400 | 4.0400 | 6,000 |
| Jan 16, 2024 | 4.0400 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 6,300 |
| Jan 12, 2024 | 4.5200 | 4.5200 | 4.0000 | 4.3000 | 4.3000 | 19,200 |
| Jan 11, 2024 | 4.5000 | 4.6400 | 4.5000 | 4.5000 | 4.5000 | 7,100 |
| Jan 10, 2024 | 4.5100 | 4.6900 | 4.5000 | 4.6900 | 4.6900 | 7,400 |
| Jan 9, 2024 | 4.5100 | 4.6200 | 4.5100 | 4.5600 | 4.5600 | 4,500 |
| Jan 8, 2024 | 4.6900 | 4.7500 | 4.5000 | 4.7500 | 4.7500 | 29,800 |
| Jan 5, 2024 | 4.6500 | 4.7100 | 4.6500 | 4.7000 | 4.7000 | 11,200 |
| Jan 4, 2024 | 4.6100 | 4.7400 | 4.6000 | 4.6600 | 4.6600 | 1,200 |
| Jan 3, 2024 | 4.5000 | 4.8000 | 4.4600 | 4.7500 | 4.7500 | 4,800 |
| Jan 2, 2024 | 4.6800 | 4.6800 | 4.3900 | 4.6800 | 4.6800 | 5,400 |
| Dec 29, 2023 | 4.1000 | 4.8800 | 4.0500 | 4.6900 | 4.6900 | 67,900 |
| Dec 28, 2023 | 4.1600 | 4.3700 | 4.1200 | 4.3500 | 4.3500 | 18,000 |
| Dec 27, 2023 | 4.1500 | 4.4800 | 4.0200 | 4.3000 | 4.3000 | 8,700 |
| Dec 26, 2023 | 3.9500 | 4.2000 | 3.9500 | 4.2000 | 4.2000 | 1,600 |
| Dec 22, 2023 | 3.9900 | 4.1100 | 3.9900 | 4.0800 | 4.0800 | 5,700 |
| Dec 21, 2023 | 4.2100 | 4.2100 | 3.8000 | 4.1300 | 4.1300 | 3,100 |
| Dec 20, 2023 | 4.0000 | 4.3900 | 4.0000 | 4.1000 | 4.1000 | 4,900 |
| Dec 19, 2023 | 4.4500 | 4.4700 | 4.2800 | 4.3200 | 4.3200 | 3,900 |
| Dec 18, 2023 | 4.2100 | 4.4100 | 4.2100 | 4.4100 | 4.4100 | 14,100 |
| Dec 15, 2023 | 4.1600 | 4.5100 | 4.0500 | 4.2700 | 4.2700 | 52,200 |
| Dec 14, 2023 | 3.5500 | 4.0800 | 3.5500 | 4.0800 | 4.0800 | 15,400 |
| Dec 13, 2023 | 3.5700 | 3.7500 | 3.5000 | 3.6400 | 3.6400 | 5,200 |
| Dec 12, 2023 | 3.5600 | 3.6900 | 3.5400 | 3.6500 | 3.6500 | 3,800 |
| Dec 11, 2023 | 3.8000 | 3.8000 | 3.5400 | 3.5400 | 3.5400 | 6,200 |
| Dec 8, 2023 | 3.7000 | 3.8400 | 3.7000 | 3.8400 | 3.8400 | 5,100 |
| Dec 7, 2023 | 3.7000 | 3.8900 | 3.7000 | 3.7000 | 3.7000 | 3,900 |
| Dec 6, 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Dec 5, 2023 | 3.8800 | 3.8900 | 3.7100 | 3.8900 | 3.8900 | 3,200 |
| Dec 4, 2023 | 3.6100 | 3.8900 | 3.5800 | 3.8700 | 3.8700 | 15,300 |
| Dec 1, 2023 | 3.7000 | 3.8900 | 3.6800 | 3.7000 | 3.7000 | 3,800 |
| Nov 30, 2023 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 500 |
| Nov 29, 2023 | 3.7500 | 3.7500 | 3.7300 | 3.7500 | 3.7500 | 1,000 |
| Nov 28, 2023 | 3.7000 | 3.7800 | 3.6900 | 3.7600 | 3.7600 | 6,000 |
| Nov 27, 2023 | 3.7000 | 3.8200 | 3.7000 | 3.7600 | 3.7600 | 2,500 |
| Nov 24, 2023 | 3.8900 | 3.8900 | 3.7500 | 3.7500 | 3.7500 | 3,900 |
| Nov 22, 2023 | 3.8100 | 3.8900 | 3.8100 | 3.8900 | 3.8900 | 700 |
| Nov 21, 2023 | 3.8300 | 3.8900 | 3.7500 | 3.7500 | 3.7500 | 1,800 |
| Nov 20, 2023 | 3.8800 | 3.8900 | 3.7800 | 3.8200 | 3.8200 | 2,900 |
| Nov 17, 2023 | 3.7000 | 3.8900 | 3.7000 | 3.8300 | 3.8300 | 4,700 |
| Nov 16, 2023 | 3.8900 | 4.2400 | 3.7800 | 3.7800 | 3.7800 | 3,100 |
| Nov 15, 2023 | 4.1100 | 4.1400 | 4.0100 | 4.0100 | 4.0100 | 2,600 |
| Nov 14, 2023 | 3.8600 | 4.3000 | 3.8600 | 4.2900 | 4.2900 | 19,400 |
| Nov 13, 2023 | 3.7900 | 4.0400 | 3.7600 | 4.0400 | 4.0400 | 1,200 |
| Nov 10, 2023 | 3.8800 | 4.0000 | 3.8800 | 3.9800 | 3.9800 | 1,000 |
| Nov 9, 2023 | 3.8200 | 3.9700 | 3.8100 | 3.9600 | 3.9600 | 1,400 |
| Nov 8, 2023 | 3.8600 | 4.0500 | 3.7100 | 3.9000 | 3.9000 | 3,300 |
| Nov 7, 2023 | 3.5700 | 4.0000 | 3.5700 | 4.0000 | 4.0000 | 7,200 |
| Nov 6, 2023 | 3.6700 | 4.0000 | 3.6700 | 3.7400 | 3.7400 | 3,800 |
| Nov 3, 2023 | 3.8100 | 4.0500 | 3.7000 | 3.7000 | 3.7000 | 5,500 |
| Nov 2, 2023 | 3.9000 | 4.0300 | 3.9000 | 4.0000 | 4.0000 | 1,000 |
| Nov 1, 2023 | 3.7400 | 4.0400 | 3.7300 | 3.9700 | 3.9700 | 7,100 |
| Oct 31, 2023 | 3.8100 | 3.9400 | 3.5800 | 3.7900 | 3.7900 | 2,700 |
| Oct 30, 2023 | 3.7600 | 4.0300 | 3.6200 | 3.8600 | 3.8600 | 4,500 |
| Oct 27, 2023 | 3.8100 | 3.9000 | 3.7000 | 3.8500 | 3.8500 | 3,800 |
| Oct 26, 2023 | 3.5700 | 4.0000 | 3.5300 | 3.8100 | 3.8100 | 13,700 |
| Oct 25, 2023 | 3.8500 | 4.0800 | 3.7500 | 3.9800 | 3.9800 | 1,800 |
| Oct 24, 2023 | 3.7000 | 3.9000 | 3.6000 | 3.8000 | 3.8000 | 3,100 |
| Oct 23, 2023 | 3.8700 | 3.8700 | 3.3500 | 3.5700 | 3.5700 | 41,300 |
| Oct 20, 2023 | 3.8000 | 3.9800 | 3.6300 | 3.8200 | 3.8200 | 8,900 |
| Oct 19, 2023 | 3.9900 | 3.9900 | 3.8000 | 3.8500 | 3.8500 | 11,800 |
| Oct 18, 2023 | 4.0000 | 4.1400 | 3.7500 | 3.7800 | 3.7800 | 12,900 |
| Oct 17, 2023 | 3.9500 | 4.0500 | 3.8500 | 4.0500 | 4.0500 | 7,400 |
| Oct 16, 2023 | 4.0100 | 4.3400 | 3.9100 | 4.0300 | 4.0300 | 4,800 |
| Oct 13, 2023 | 4.0300 | 4.1400 | 3.9000 | 3.9400 | 3.9400 | 24,200 |
| Oct 12, 2023 | 4.1500 | 4.3600 | 4.0000 | 4.1500 | 4.1500 | 25,100 |
| Oct 11, 2023 | 4.2200 | 4.3900 | 4.0500 | 4.2600 | 4.2600 | 37,700 |
| Oct 10, 2023 | 4.7000 | 4.7000 | 4.2500 | 4.2800 | 4.2800 | 26,800 |
| Oct 9, 2023 | 4.5200 | 4.7000 | 4.3900 | 4.5000 | 4.5000 | 14,500 |
| Oct 6, 2023 | 4.3800 | 4.6300 | 4.2600 | 4.4000 | 4.4000 | 11,400 |
| Oct 5, 2023 | 4.4300 | 4.6700 | 4.1900 | 4.2600 | 4.2600 | 28,800 |
| Oct 4, 2023 | 4.4400 | 4.4700 | 4.3500 | 4.4600 | 4.4600 | 3,800 |
| Oct 3, 2023 | 4.5800 | 4.6300 | 4.3200 | 4.3200 | 4.3200 | 18,100 |
| Oct 2, 2023 | 4.3500 | 4.6800 | 4.3500 | 4.5400 | 4.5400 | 17,700 |
| Sep 29, 2023 | 4.3800 | 4.5300 | 4.2600 | 4.5000 | 4.5000 | 7,300 |
| Sep 28, 2023 | 4.6500 | 4.6500 | 4.3600 | 4.5300 | 4.5300 | 6,800 |
| Sep 27, 2023 | 4.3700 | 4.6500 | 4.3600 | 4.5600 | 4.5600 | 10,200 |
| Sep 26, 2023 | 4.4300 | 4.4800 | 4.3300 | 4.4400 | 4.4400 | 3,600 |
| Sep 25, 2023 | 4.5000 | 4.6500 | 4.0000 | 4.3900 | 4.3900 | 32,900 |
| Sep 22, 2023 | 4.5700 | 4.5800 | 4.1100 | 4.5000 | 4.5000 | 12,900 |
| Sep 21, 2023 | 4.6000 | 4.7400 | 4.2500 | 4.4000 | 4.4000 | 25,900 |
| Sep 20, 2023 | 4.8000 | 4.8500 | 4.4500 | 4.6000 | 4.6000 | 26,200 |
| Sep 19, 2023 | 4.7800 | 5.0000 | 4.5100 | 4.7500 | 4.7500 | 19,700 |
| Sep 18, 2023 | 4.7100 | 4.7100 | 4.3600 | 4.6000 | 4.6000 | 31,500 |
| Sep 15, 2023 | 4.8800 | 4.8800 | 4.2900 | 4.4700 | 4.4700 | 30,100 |
| Sep 14, 2023 | 5.0500 | 5.2400 | 4.5600 | 4.7800 | 4.7800 | 53,300 |
| Sep 13, 2023 | 4.7000 | 5.1200 | 4.4100 | 4.8100 | 4.8100 | 50,800 |
| Sep 12, 2023 | 4.1900 | 4.5000 | 4.1100 | 4.3300 | 4.3300 | 23,100 |
| Sep 11, 2023 | 3.9300 | 4.1000 | 3.8000 | 4.1000 | 4.1000 | 9,200 |
| Sep 8, 2023 | 3.6900 | 3.9500 | 3.6900 | 3.9300 | 3.9300 | 12,100 |
| Sep 7, 2023 | 3.5900 | 4.2700 | 3.5100 | 3.6200 | 3.6200 | 84,600 |
| Sep 6, 2023 | 3.5500 | 4.4600 | 3.5500 | 3.6900 | 3.6900 | 274,300 |
| Sep 5, 2023 | 3.2900 | 3.4700 | 3.2900 | 3.4700 | 3.4700 | 10,600 |
| Sep 1, 2023 | 3.3100 | 3.4600 | 3.2200 | 3.3600 | 3.3600 | 11,900 |
| Aug 31, 2023 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 4,100 |
| Aug 30, 2023 | 3.3500 | 3.3800 | 3.2700 | 3.3500 | 3.3500 | 3,900 |
| Aug 29, 2023 | 3.3300 | 3.3900 | 3.2100 | 3.3200 | 3.3200 | 19,500 |
| Aug 28, 2023 | 3.3500 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 6,200 |
| Aug 25, 2023 | 3.3400 | 3.4000 | 3.3400 | 3.4000 | 3.4000 | 2,600 |
| Aug 24, 2023 | 3.3900 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 8,600 |
| Aug 23, 2023 | 3.3000 | 3.3600 | 3.3000 | 3.3000 | 3.3000 | 5,900 |
| Aug 22, 2023 | 3.3300 | 3.3900 | 3.2600 | 3.3500 | 3.3500 | 3,100 |
| Aug 21, 2023 | 3.3500 | 3.4400 | 3.3100 | 3.3100 | 3.3100 | 17,100 |
| Aug 18, 2023 | 3.3900 | 3.3900 | 3.2900 | 3.3800 | 3.3800 | 3,400 |
| Aug 17, 2023 | 3.2900 | 3.3800 | 3.2500 | 3.3500 | 3.3500 | 5,800 |
| Aug 16, 2023 | 3.3100 | 3.4800 | 3.2900 | 3.3100 | 3.3100 | 11,300 |
| Aug 15, 2023 | 3.4600 | 3.4800 | 3.3200 | 3.3200 | 3.3200 | 14,100 |
| Aug 14, 2023 | 3.5200 | 3.6100 | 3.3100 | 3.4200 | 3.4200 | 22,200 |
| Aug 11, 2023 | 3.3700 | 3.6600 | 3.3700 | 3.4900 | 3.4900 | 10,500 |
| Aug 10, 2023 | 3.3600 | 3.5000 | 3.2900 | 3.4800 | 3.4800 | 6,100 |
| Aug 9, 2023 | 3.3200 | 3.5600 | 3.2500 | 3.3800 | 3.3800 | 13,700 |
| Aug 8, 2023 | 3.5000 | 3.6900 | 3.2300 | 3.3300 | 3.3300 | 47,600 |
| Aug 7, 2023 | 3.6800 | 3.8300 | 3.4500 | 3.5100 | 3.5100 | 62,800 |
| Aug 4, 2023 | 3.4200 | 3.6200 | 3.2000 | 3.5200 | 3.5200 | 40,600 |
| Aug 3, 2023 | 3.2900 | 3.9100 | 3.1100 | 3.3100 | 3.3100 | 68,300 |
| Aug 2, 2023 | 3.4400 | 3.5000 | 3.1100 | 3.3100 | 3.3100 | 24,800 |
| Aug 1, 2023 | 3.0800 | 3.3200 | 3.0200 | 3.2500 | 3.2500 | 94,000 |
| Jul 31, 2023 | 4.1900 | 4.2400 | 2.7800 | 3.0900 | 3.0900 | 253,300 |
| Jul 28, 2023 | 4.2000 | 4.2000 | 4.0100 | 4.1500 | 4.1500 | 12,500 |
| Jul 27, 2023 | 4.2600 | 4.3300 | 4.1000 | 4.1400 | 4.1400 | 5,200 |
| Jul 26, 2023 | 4.1100 | 4.2000 | 4.0200 | 4.1800 | 4.1800 | 6,000 |
| Jul 25, 2023 | 4.1500 | 4.3900 | 4.1000 | 4.1600 | 4.1600 | 6,200 |
| Jul 24, 2023 | 4.1200 | 4.3500 | 4.0100 | 4.2300 | 4.2300 | 43,700 |
| Jul 21, 2023 | 4.6600 | 4.7300 | 4.0100 | 4.2500 | 4.2500 | 75,100 |
| Jul 20, 2023 | 4.7500 | 4.8200 | 4.6000 | 4.6600 | 4.6600 | 11,700 |
| Jul 19, 2023 | 4.8100 | 4.8100 | 4.6800 | 4.7500 | 4.7500 | 7,700 |
| Jul 18, 2023 | 4.6400 | 4.8800 | 4.6400 | 4.7500 | 4.7500 | 14,200 |
| Jul 17, 2023 | 4.7500 | 5.1000 | 4.6500 | 4.7900 | 4.7900 | 30,900 |
| Jul 14, 2023 | 5.0500 | 5.1000 | 4.8000 | 4.9700 | 4.9700 | 40,200 |
| Jul 13, 2023 | 5.1500 | 5.1500 | 5.0500 | 5.1100 | 5.1100 | 10,800 |
| Jul 12, 2023 | 5.2800 | 5.2800 | 4.9000 | 5.1100 | 5.1100 | 17,300 |
| Jul 11, 2023 | 5.5000 | 5.5000 | 4.7900 | 5.1100 | 5.1100 | 88,200 |
| Jul 10, 2023 | 5.4500 | 5.5600 | 5.3900 | 5.3900 | 5.3900 | 4,200 |
| Jul 7, 2023 | 5.3500 | 5.5500 | 5.3500 | 5.4000 | 5.4000 | 16,600 |
| Jul 6, 2023 | 5.3000 | 5.3500 | 5.3000 | 5.3500 | 5.3500 | 10,800 |
| Jul 5, 2023 | 5.4100 | 5.4100 | 5.2600 | 5.3200 | 5.3200 | 16,100 |
| Jul 3, 2023 | 5.3500 | 5.3900 | 5.3000 | 5.3900 | 5.3900 | 1,800 |
| Jun 30, 2023 | 5.3300 | 5.3900 | 5.3000 | 5.3000 | 5.3000 | 5,100 |
| Jun 29, 2023 | 5.3600 | 5.3600 | 5.3100 | 5.3100 | 5.3100 | 1,500 |
| Jun 28, 2023 | 5.2400 | 5.3400 | 5.2200 | 5.3000 | 5.3000 | 12,000 |
| Jun 27, 2023 | 5.4800 | 5.4800 | 5.2200 | 5.2600 | 5.2600 | 48,300 |
| Jun 26, 2023 | 5.4000 | 5.4900 | 5.2000 | 5.3500 | 5.3500 | 10,500 |
| Jun 23, 2023 | 5.5600 | 5.5600 | 5.3500 | 5.3500 | 5.3500 | 11,100 |
| Jun 22, 2023 | 5.4600 | 5.4600 | 5.4000 | 5.4000 | 5.4000 | 13,400 |
| Jun 21, 2023 | 5.4500 | 5.5300 | 5.4000 | 5.4600 | 5.4600 | 11,200 |
| Jun 20, 2023 | 5.4000 | 5.5500 | 5.4000 | 5.4500 | 5.4500 | 12,500 |
| Jun 16, 2023 | 5.6700 | 5.7600 | 5.4900 | 5.5100 | 5.5100 | 36,200 |
| Jun 15, 2023 | 5.9700 | 6.2100 | 5.6000 | 5.6700 | 5.6700 | 76,900 |
| Jun 14, 2023 | 5.4800 | 5.8500 | 5.3000 | 5.6000 | 5.6000 | 52,800 |
| Jun 13, 2023 | 5.3000 | 5.5000 | 5.3000 | 5.3200 | 5.3200 | 30,100 |
| Jun 12, 2023 | 5.4400 | 5.4900 | 5.1600 | 5.3000 | 5.3000 | 30,900 |
| Jun 9, 2023 | 5.3500 | 5.5900 | 5.2300 | 5.3000 | 5.3000 | 22,300 |
| Jun 8, 2023 | 5.3200 | 5.4700 | 5.2500 | 5.3500 | 5.3500 | 59,000 |
| Jun 7, 2023 | 5.6000 | 5.6000 | 5.3000 | 5.4100 | 5.4100 | 24,700 |
| Jun 6, 2023 | 5.2200 | 5.7700 | 5.1600 | 5.4100 | 5.4100 | 51,600 |
| Jun 5, 2023 | 5.7000 | 5.7000 | 5.2000 | 5.2000 | 5.2000 | 50,100 |
| Jun 2, 2023 | 7.2000 | 7.4500 | 5.8000 | 5.8000 | 5.8000 | 83,500 |
| Jun 1, 2023 | 9.2000 | 9.2800 | 7.0400 | 7.3600 | 7.3600 | 102,500 |
| May 31, 2023 | 9.7800 | 9.7900 | 9.2600 | 9.2600 | 9.2600 | 66,500 |
| May 30, 2023 | 9.8800 | 9.8800 | 9.7500 | 9.7800 | 9.7800 | 31,800 |
| May 26, 2023 | 9.8300 | 9.8600 | 9.8000 | 9.8300 | 9.8300 | 18,500 |
| May 25, 2023 | 9.8700 | 9.8700 | 9.8000 | 9.8200 | 9.8200 | 14,800 |
| May 24, 2023 | 9.8700 | 9.8700 | 9.8300 | 9.8300 | 9.8300 | 8,500 |
| May 23, 2023 | 9.8600 | 9.9300 | 9.8200 | 9.8600 | 9.8600 | 13,300 |
| May 22, 2023 | 9.8200 | 9.9200 | 9.8000 | 9.8700 | 9.8700 | 11,200 |
| May 19, 2023 | 9.8000 | 9.8900 | 9.7500 | 9.8200 | 9.8200 | 14,500 |
| May 18, 2023 | 9.9500 | 9.9500 | 9.8300 | 9.8400 | 9.8400 | 28,600 |
| May 17, 2023 | 9.8500 | 9.9200 | 9.8200 | 9.9000 | 9.9000 | 20,600 |
| May 16, 2023 | 9.9400 | 9.9400 | 9.7800 | 9.8500 | 9.8500 | 18,900 |
| May 15, 2023 | 10.0000 | 10.0100 | 9.9100 | 9.9200 | 9.9200 | 19,800 |
| May 12, 2023 | 9.9500 | 10.0200 | 9.8800 | 9.9100 | 9.9100 | 18,700 |
| May 11, 2023 | 9.8900 | 9.9400 | 9.8400 | 9.8700 | 9.8700 | 47,100 |
| May 10, 2023 | 9.8500 | 9.9300 | 9.7000 | 9.8500 | 9.8500 | 26,800 |
| May 9, 2023 | 9.5500 | 9.9000 | 9.5500 | 9.9000 | 9.9000 | 23,900 |
| May 8, 2023 | 9.2200 | 9.5700 | 9.2200 | 9.5300 | 9.5300 | 36,200 |
| May 5, 2023 | 8.6600 | 9.2500 | 8.6600 | 9.2000 | 9.2000 | 41,600 |
| May 4, 2023 | 8.5600 | 8.6900 | 8.5500 | 8.6900 | 8.6900 | 6,900 |
| May 3, 2023 | 8.5100 | 8.5700 | 8.4200 | 8.5700 | 8.5700 | 14,300 |
| May 2, 2023 | 8.4600 | 8.5700 | 8.4500 | 8.5000 | 8.5000 | 29,700 |
| May 1, 2023 | 8.3200 | 8.5200 | 8.3200 | 8.5000 | 8.5000 | 14,700 |
| Apr 28, 2023 | 8.4600 | 8.5000 | 8.4600 | 8.5000 | 8.5000 | 21,200 |
| Apr 27, 2023 | 8.4600 | 8.5300 | 8.3700 | 8.5000 | 8.5000 | 23,600 |
| Apr 26, 2023 | 8.2100 | 8.4800 | 8.2100 | 8.4400 | 8.4400 | 12,600 |
| Apr 25, 2023 | 8.1100 | 8.2300 | 8.0900 | 8.2300 | 8.2300 | 23,100 |
Related Tickers
LANV Lanvin Group Holdings Limited
1.5900
-0.62%
ELA Envela Corporation
4.4200
+0.68%
CTHR Charles & Colvard, Ltd.
0.3790
-1.56%
BRLT Brilliant Earth Group, Inc.
2.6200
-1.50%
MOV Movado Group, Inc.
26.20
-1.17%
WOSG.L Watches of Switzerland Group plc
357.80
+0.56%
FOSL Fossil Group, Inc.
0.8079
-3.42%
REAL The RealReal, Inc.
3.4500
0.00%
LVMUY LVMH Moët Hennessy - Louis Vuitton, Société Européenne
171.62
-0.11%