Other US listings · BGICF · stock
Birks Group INC. (BGICF) stock price history
Every Other US listings trading session of Birks Group INC. from Nov 15, 2005 to Oct 30, 2026: 5,272 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BGICF adjusted close, 2005 to 2026
- $9.92
- All time high, 2023
- $1.17
- 52 week high, $0.1500 low
- 5,272
- Daily sessions since 2005
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
BGICF key facts
- Birks Group INC. (BGICF) closed at $0.2200 on Oct 30, 2026 on Other US listings.
- BGICF'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.
- BGICF's 52 week range is $0.1500 to $1.17.
- BGICF returned -80.4% over the year to Oct 30, 2026 and -96.8% over five years.
- Over ten years BGICF returned -85%, -17.4% a year compounded.
- BGICF's deepest drawdown was -97.8% from Feb 20, 2007 to Mar 4, 2009.
- DataCedar holds 5,272 daily sessions of BGICF history from Nov 15, 2005, adjusted for splits and dividends, served by the API under a key.
BGICF price chart, 2005 to 2026
BGICF returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.5% |
| 3 months | -53.2% |
| 6 months | -67.6% |
| Year to date | -76.1% |
| 1 year | -80.4% |
| 3 years | -94.3% |
| 5 years | -96.8% |
| 10 years | -85.1% |
| Since Nov 15, 2005 | -96.9% |
| Compound annual growth, 21.0 years | -15.2% |
BGICF 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
- $1.17 on Oct 30, 2025
- 52 week low
- $0.1500 on Oct 28, 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
- 112.7%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2021, +464%
- Worst calendar year
- 2008, -90%
BGICF 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 Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.9000 | $1.12 | $0.1500 | $0.2200 | -75.6% | 37.7M | 209 |
| 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 |
BGICF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $0.2200 | -18.5% |
| September 2026 | $0.2700 | -12.9% |
| August 2026 | $0.3100 | -35.4% |
| 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% |
About the BGICF data
Daily bars. 5,272 sessions from Nov 15, 2005 to Oct 30, 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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/other%3ABGICF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BGICF share price history
