Other US listings · BGI · stock
Birks Group INC. (BGI) stock price history
Every Other US listings trading session of Birks Group INC. from Nov 15, 2005 to Aug 27, 2026: 5,227 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BGI adjusted close, 2005 to 2026
- $9.92
- All time high, 2023
- $1.57
- 52 week high, $0.2300 low
- 5,227
- Daily sessions since 2005
Last updated Aug 27, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
BGI key facts
- Birks Group INC. (BGI) closed at $0.3500 on Aug 27, 2026 on Other US listings.
- BGI's all time high close is $9.92, set on May 15, 2023; its all time low close is $0.2000 on Mar 4, 2009.
- BGI's 52 week range is $0.2300 to $1.57.
- BGI returned -51.4% over the year to Aug 27, 2026 and -89.5% over five years.
- Over ten years BGI returned -80%, -14.9% a year compounded.
- BGI's deepest drawdown was -97.8% from Feb 20, 2007 to Mar 4, 2009.
- DataCedar holds 5,227 daily sessions of BGI history from Nov 15, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BGI price chart, 2005 to 2026
BGI returns
Price return from the last close on or before the window start to Aug 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.2% |
| 3 months | -47.0% |
| 6 months | -54.5% |
| Year to date | -62.0% |
| 1 year | -51.4% |
| 3 years | -89.7% |
| 5 years | -89.5% |
| 10 years | -80.1% |
| Since Nov 15, 2005 | -95.0% |
| Compound annual growth, 20.8 years | -13.4% |
BGI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.92 on May 15, 2023
- All time low close
- $0.2000 on Mar 4, 2009
- 52 week high
- $1.57 on Sep 16, 2025
- 52 week low
- $0.2300 on Aug 6, 2026
- Deepest drawdown
- -97.8% from Feb 20, 2007 to Mar 4, 2009, recovered May 5, 2023
- Best single session
- +427.8% on Jul 5, 2016
- Worst single session
- -51.7% on Nov 2, 2021
- Volatility, 1 year annualised
- 89.5%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2021, +464%
- Worst calendar year
- 2008, -90%
BGI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Nov 15, 2005; 2026 runs to Aug 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.9000 | $1.12 | $0.2300 | $0.3500 | -61.1% | 36.9M | 164 |
| 2025 | $1.58 | $2.03 | $0.5600 | $0.9000 | -44.1% | 95M | 250 |
| 2024 | $4.68 | $4.80 | $1.46 | $1.61 | -65.7% | 3.5M | 252 |
| 2023 | $7.93 | $10.02 | $2.78 | $4.69 | -40.9% | 6.9M | 250 |
| 2022 | $5.00 | $8.10 | $4.29 | $7.93 | +63.5% | 13.1M | 251 |
| 2021 | $0.8600 | $8.77 | $0.8200 | $4.85 | +464.0% | 233.7M | 252 |
| 2020 | $0.9100 | $1.97 | $0.3200 | $0.8600 | -4.4% | 162.1M | 253 |
| 2019 | $0.9700 | $1.25 | $0.8000 | $0.9000 | -5.3% | 1.6M | 252 |
| 2018 | $1.36 | $2.35 | $0.7600 | $0.9500 | -26.9% | 14.1M | 251 |
| 2017 | $1.06 | $2.72 | $1.05 | $1.30 | +21.5% | 15.7M | 251 |
| 2016 | $0.3500 | $5.15 | $0.1900 | $1.07 | +189.2% | 65.7M | 252 |
| 2015 | $1.97 | $1.97 | $0.3000 | $0.3700 | -80.6% | 1.7M | 252 |
| 2014 | $1.56 | $2.15 | $0.8100 | $1.91 | +25.7% | 3.8M | 252 |
| 2013 | $0.7400 | $2.50 | $0.6800 | $1.52 | +100.0% | 2.3M | 252 |
| 2012 | $1.02 | $1.39 | $0.7200 | $0.7600 | -23.2% | 592.3K | 250 |
| 2011 | $1.41 | $1.72 | $0.9000 | $0.9900 | -30.3% | 504.6K | 252 |
| 2010 | $1.23 | $6.20 | $0.6100 | $1.42 | +27.9% | 997.5K | 252 |
| 2009 | $0.5900 | $1.80 | $0.2000 | $1.11 | +85.0% | 1.8M | 252 |
| 2008 | $6.03 | $6.10 | $0.3000 | $0.6000 | -89.9% | 520.5K | 253 |
| 2007 | $7.16 | $9.60 | $5.67 | $5.95 | -17.2% | 864.6K | 251 |
| 2006 | $5.95 | $7.85 | $5.90 | $7.19 | +21.9% | 513.2K | 251 |
| 2005 | $6.25 | $7.00 | $5.70 | $5.90 | n/a | 115.4K | 32 |
BGI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $0.3500 | -27.1% |
| July 2026 | $0.4800 | -14.3% |
| June 2026 | $0.5600 | -11.1% |
| May 2026 | $0.6300 | -7.4% |
| April 2026 | $0.6800 | -1.4% |
| March 2026 | $0.6900 | -5.5% |
| February 2026 | $0.7300 | -27.7% |
| January 2026 | $1.01 | +12.2% |
| December 2025 | $0.9000 | -20.4% |
| November 2025 | $1.13 | +0.9% |
| October 2025 | $1.12 | +1.8% |
| September 2025 | $1.10 | +34.1% |
About the BGI data
Daily bars. 5,227 sessions from Nov 15, 2005 to Aug 27, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 27, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BGI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BGI share price history
