NYSE:BIRK
Birken Holding plc Stock Price (Quote)
$44.74
-0.160 (-0.356%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 BIRK stock ended at $44.74. This is 0.356% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.21% from a day low at $44.44 to a day high of $45.42. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $45.07 | $45.42 | $44.44 | $44.74 | 359 626 |
| May 06, 2024 | $44.95 | $45.24 | $44.53 | $44.90 | 325 871 |
| May 03, 2024 | $45.26 | $45.56 | $44.27 | $44.80 | 462 125 |
| May 02, 2024 | $44.85 | $45.09 | $43.98 | $44.61 | 295 681 |
| May 01, 2024 | $44.68 | $45.44 | $43.65 | $44.48 | 291 347 |
| Apr 30, 2024 | $44.21 | $45.16 | $44.21 | $44.77 | 342 522 |
| Apr 29, 2024 | $45.83 | $45.88 | $44.58 | $44.61 | 405 129 |
| Apr 26, 2024 | $45.13 | $46.12 | $45.04 | $45.45 | 382 747 |
| Apr 25, 2024 | $44.45 | $45.59 | $43.43 | $44.84 | 601 472 |
| Apr 24, 2024 | $44.75 | $45.49 | $44.51 | $45.04 | 499 454 |
| Apr 23, 2024 | $43.97 | $45.13 | $43.97 | $44.84 | 386 115 |
| Apr 22, 2024 | $42.69 | $44.81 | $42.68 | $43.90 | 980 887 |
| Apr 19, 2024 | $42.03 | $43.22 | $42.03 | $42.67 | 852 715 |
| Apr 18, 2024 | $42.40 | $42.64 | $41.63 | $42.02 | 732 775 |
| Apr 17, 2024 | $42.40 | $42.74 | $41.79 | $42.29 | 610 982 |
| Apr 16, 2024 | $41.87 | $42.43 | $41.00 | $42.15 | 894 890 |
| Apr 15, 2024 | $43.12 | $43.23 | $41.81 | $42.16 | 553 205 |
| Apr 12, 2024 | $43.11 | $43.89 | $41.96 | $43.03 | 688 846 |
| Apr 11, 2024 | $43.37 | $44.35 | $42.99 | $43.81 | 418 525 |
| Apr 10, 2024 | $44.55 | $46.35 | $43.21 | $43.42 | 1 036 008 |
| Apr 09, 2024 | $44.64 | $45.31 | $44.02 | $45.21 | 318 285 |
| Apr 08, 2024 | $44.64 | $45.06 | $44.22 | $44.55 | 417 024 |
| Apr 05, 2024 | $42.00 | $44.65 | $42.00 | $44.04 | 1 277 308 |
| Apr 04, 2024 | $43.50 | $43.96 | $41.78 | $41.99 | 661 088 |
| Apr 03, 2024 | $44.98 | $45.29 | $43.29 | $43.36 | 513 339 |
