Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BIRK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 59.67 | -0.28 | -0.47% | 59.23 | 61.0389 | 58.98 | 818,381 |
| Jun 13 2024 | 59.95 | 1.16 | 1.97% | 60.00 | 60.39 | 59.34 | 965,475 |
| Jun 12 2024 | 58.79 | -0.35 | -0.59% | 58.69 | 60.60 | 58.46 | 1,115,019 |
| Jun 11 2024 | 59.14 | 0.37 | 0.63% | 58.81 | 59.715 | 58.4933 | 881,200 |
| Jun 10 2024 | 58.77 | 0.89 | 1.54% | 57.89 | 58.91 | 57.56 | 843,916 |
| Jun 07 2024 | 57.88 | -0.71 | -1.21% | 58.51 | 58.60 | 57.54 | 699,021 |
| Jun 06 2024 | 58.59 | -0.70 | -1.18% | 59.73 | 59.77 | 58.42 | 552,097 |
| Jun 05 2024 | 59.29 | 1.27 | 2.19% | 58.23 | 59.40 | 57.92 | 600,737 |
| Jun 04 2024 | 58.02 | -0.71 | -1.21% | 58.08 | 59.48 | 57.38 | 595,359 |
| Jun 03 2024 | 58.73 | 1.73 | 3.04% | 57.00 | 58.85 | 55.7022 | 1,481,050 |
| May 31 2024 | 57.00 | 1.18 | 2.11% | 56.00 | 58.6651 | 55.6067 | 1,852,123 |
| May 30 2024 | 55.82 | 5.83 | 11.66% | 57.27 | 57.65 | 54.01 | 4,801,727 |
| May 29 2024 | 49.99 | 0.81 | 1.65% | 48.91 | 50.63 | 48.78 | 1,432,062 |
| May 28 2024 | 49.18 | 1.07 | 2.22% | 48.36 | 49.49 | 48.36 | 722,723 |
| May 24 2024 | 48.11 | 1.82 | 3.93% | 46.64 | 48.13 | 46.36 | 757,551 |
| May 23 2024 | 46.29 | -0.05 | -0.11% | 46.55 | 46.70 | 45.945 | 226,463 |
| May 22 2024 | 46.34 | -1.26 | -2.65% | 47.37 | 47.88 | 46.27 | 411,014 |
| May 21 2024 | 47.60 | -0.41 | -0.85% | 47.86 | 48.01 | 47.15 | 445,614 |
| May 20 2024 | 48.01 | 0.81 | 1.72% | 47.29 | 48.36 | 47.29 | 503,931 |
| May 17 2024 | 47.20 | 1.07 | 2.32% | 46.30 | 47.76 | 46.25 | 466,909 |
| May 16 2024 | 46.13 | -0.85 | -1.81% | 46.94 | 47.02 | 45.91 | 444,883 |
| May 15 2024 | 46.98 | -1.27 | -2.63% | 48.25 | 48.31 | 46.70 | 485,996 |
| May 14 2024 | 48.25 | 0.81 | 1.71% | 48.04 | 48.70 | 47.64 | 675,274 |
| May 13 2024 | 47.44 | 1.95 | 4.29% | 45.47 | 47.895 | 45.43 | 622,968 |
| May 10 2024 | 45.49 | -0.69 | -1.49% | 46.03 | 46.50 | 45.34 | 250,234 |
| May 09 2024 | 46.18 | 1.29 | 2.87% | 44.95 | 46.875 | 44.79 | 452,497 |
| May 08 2024 | 44.89 | 0.15 | 0.34% | 44.52 | 44.95 | 44.45 | 294,472 |
| May 07 2024 | 44.74 | -0.16 | -0.36% | 45.07 | 45.42 | 44.44 | 375,103 |
| May 06 2024 | 44.90 | 0.10 | 0.22% | 44.95 | 45.24 | 44.53 | 331,869 |
| May 03 2024 | 44.80 | 0.19 | 0.43% | 45.26 | 45.56 | 44.27 | 475,146 |
| May 02 2024 | 44.61 | 0.13 | 0.29% | 44.85 | 45.085 | 43.98 | 320,571 |
| May 01 2024 | 44.48 | -0.29 | -0.65% | 44.68 | 45.44 | 43.65 | 294,867 |
| Apr 30 2024 | 44.77 | 0.16 | 0.36% | 44.21 | 45.16 | 44.21 | 350,000 |
| Apr 29 2024 | 44.61 | -0.84 | -1.85% | 45.83 | 45.91 | 44.58 | 407,515 |
| Apr 26 2024 | 45.45 | 0.61 | 1.36% | 45.13 | 46.12 | 45.04 | 392,829 |
| Apr 25 2024 | 44.84 | -0.20 | -0.44% | 44.015 | 45.59 | 43.425 | 598,999 |
| Apr 24 2024 | 45.04 | 0.20 | 0.45% | 44.75 | 45.485 | 44.51 | 565,992 |
| Apr 23 2024 | 44.84 | 0.94 | 2.14% | 43.97 | 45.13 | 43.97 | 386,115 |
| Apr 22 2024 | 43.90 | 1.23 | 2.88% | 42.69 | 44.8108 | 42.68 | 986,017 |
| Apr 19 2024 | 42.67 | 0.65 | 1.55% | 42.03 | 43.23 | 42.03 | 852,735 |
| Apr 18 2024 | 42.02 | -0.27 | -0.64% | 42.40 | 42.64 | 41.63 | 735,484 |
| Apr 17 2024 | 42.29 | 0.14 | 0.33% | 42.40 | 42.74 | 41.79 | 654,293 |
| Apr 16 2024 | 42.15 | -0.01 | -0.02% | 41.275 | 42.43 | 41.00 | 868,482 |
| Apr 15 2024 | 42.16 | -0.87 | -2.02% | 43.12 | 43.23 | 41.81 | 771,357 |
| Apr 12 2024 | 43.03 | -0.78 | -1.78% | 43.11 | 43.89 | 41.955 | 692,183 |
| Apr 11 2024 | 43.81 | 0.39 | 0.90% | 43.37 | 44.35 | 42.99 | 464,135 |
| Apr 10 2024 | 43.42 | -1.79 | -3.96% | 44.745 | 46.35 | 43.205 | 1,085,839 |
| Apr 09 2024 | 45.21 | 0.66 | 1.48% | 44.64 | 45.33 | 44.01 | 351,666 |
| Apr 08 2024 | 44.55 | 0.51 | 1.16% | 44.64 | 45.06 | 44.22 | 418,200 |
| Apr 05 2024 | 44.04 | 2.05 | 4.88% | 42.00 | 44.65 | 42.00 | 1,325,201 |
| Apr 04 2024 | 41.99 | -1.37 | -3.16% | 43.50 | 43.9613 | 41.78 | 1,319,767 |
| Apr 03 2024 | 43.36 | -1.83 | -4.05% | 44.98 | 45.36 | 43.28 | 684,421 |
| Apr 02 2024 | 45.19 | -1.40 | -3.00% | 46.09 | 46.09 | 44.74 | 661,767 |
| Apr 01 2024 | 46.59 | -0.66 | -1.40% | 47.38 | 47.585 | 46.58 | 244,047 |
| Mar 28 2024 | 47.25 | 0.22 | 0.47% | 47.23 | 48.44 | 46.84 | 391,462 |
| Mar 27 2024 | 47.03 | 0.77 | 1.66% | 46.46 | 47.19 | 45.72 | 589,397 |
| Mar 26 2024 | 46.26 | 0.59 | 1.29% | 46.11 | 46.635 | 45.775 | 202,812 |
| Mar 25 2024 | 45.67 | -1.08 | -2.31% | 46.78 | 47.18 | 45.43 | 375,036 |
| Mar 22 2024 | 46.75 | 0.00 | 0.00% | 46.45 | 47.19 | 46.05 | 549,336 |
| Mar 21 2024 | 46.75 | 0.80 | 1.74% | 46.34 | 47.44 | 45.67 | 659,171 |
| Mar 20 2024 | 45.95 | 0.08 | 0.17% | 46.06 | 46.17 | 45.19 | 615,408 |
| Mar 19 2024 | 45.87 | -0.53 | -1.14% | 45.98 | 46.41 | 44.81 | 974,046 |
