BIRK(BIRK)
BIRK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $32.26 | $33.44 | $31.83 | $33.21 | 1.95M |
| 5/19/2026 | $31.87 | $33.27 | $31.60 | $32.50 | 2.60M |
| 5/18/2026 | $31.50 | $32.57 | $31.34 | $32.12 | 2.31M |
| 5/15/2026 | $34.00 | $34.13 | $31.12 | $31.19 | 5.54M |
| 5/14/2026 | $33.65 | $34.70 | $33.21 | $34.13 | 3.46M |
| 5/13/2026 | $36.75 | $37.64 | $32.44 | $33.07 | 8.93M |
| 5/12/2026 | $38.50 | $38.70 | $37.70 | $37.95 | 2.39M |
| 5/11/2026 | $39.34 | $39.99 | $38.74 | $39.15 | 2.06M |
| 5/8/2026 | $39.63 | $40.09 | $38.61 | $39.34 | 1.53M |
| 5/7/2026 | $39.84 | $40.89 | $39.00 | $39.04 | 1.71M |
| 5/6/2026 | $38.40 | $40.31 | $38.40 | $39.60 | 2.09M |
| 5/5/2026 | $37.23 | $37.85 | $36.78 | $37.42 | 1.61M |
| 5/4/2026 | $38.38 | $38.81 | $36.91 | $36.92 | 1.58M |
| 5/1/2026 | $39.28 | $39.79 | $38.36 | $38.71 | 1.90M |
| 4/30/2026 | $37.35 | $39.49 | $37.12 | $38.74 | 1.83M |
| 4/29/2026 | $38.69 | $38.87 | $37.38 | $37.50 | 1.94M |
| 4/28/2026 | $39.70 | $39.82 | $38.77 | $39.09 | 1.76M |
| 4/27/2026 | $39.32 | $39.97 | $39.07 | $39.41 | 1.34M |
| 4/24/2026 | $40.44 | $40.75 | $39.16 | $39.40 | 1.52M |
| 4/23/2026 | $40.64 | $41.33 | $40.00 | $40.66 | 2.08M |
| 4/22/2026 | $41.63 | $42.15 | $40.65 | $40.92 | 2.72M |
| 4/21/2026 | $41.82 | $42.89 | $41.38 | $41.73 | 1.97M |
| 4/20/2026 | $39.41 | $41.98 | $38.96 | $41.80 | 1.95M |
| 4/17/2026 | $38.69 | $39.69 | $38.23 | $39.54 | 2.68M |
| 4/16/2026 | $38.29 | $38.45 | $37.33 | $37.41 | 2.42M |
| 4/15/2026 | $38.25 | $38.25 | $36.46 | $37.81 | 3.55M |
| 4/14/2026 | $39.75 | $40.12 | $37.53 | $37.63 | 2.75M |
| 4/13/2026 | $37.84 | $38.97 | $37.20 | $38.91 | 1.74M |
| 4/10/2026 | $38.61 | $38.83 | $37.80 | $38.03 | 1.39M |
| 4/9/2026 | $36.45 | $38.90 | $36.24 | $38.72 | 2.22M |
| 4/8/2026 | $37.01 | $37.95 | $36.81 | $36.95 | 2.42M |
| 4/7/2026 | $34.83 | $35.19 | $34.32 | $34.67 | 1.19M |
| 4/6/2026 | $34.15 | $35.25 | $33.70 | $35.19 | 1.41M |
| 4/2/2026 | $34.40 | $35.75 | $34.02 | $34.62 | 1.28M |
| 4/1/2026 | $35.60 | $36.49 | $35.35 | $35.71 | 1.92M |
| 3/31/2026 | $35.11 | $36.50 | $34.77 | $35.83 | 1.78M |
| 3/30/2026 | $34.70 | $35.36 | $33.95 | $34.07 | 1.99M |
| 3/27/2026 | $34.91 | $35.02 | $33.56 | $34.19 | 2.10M |
| 3/26/2026 | $35.97 | $36.91 | $35.04 | $35.22 | 1.74M |
| 3/25/2026 | $37.10 | $37.58 | $35.40 | $36.37 | 1.45M |
| 3/24/2026 | $35.14 | $36.74 | $34.75 | $36.48 | 2.34M |
| 3/23/2026 | $34.35 | $35.68 | $34.14 | $35.33 | 2.22M |
| 3/20/2026 | $34.89 | $34.91 | $33.06 | $33.34 | 3.42M |
| 3/19/2026 | $35.78 | $36.11 | $34.28 | $35.05 | 4.04M |
| 3/18/2026 | $36.90 | $37.50 | $35.96 | $36.66 | 3.06M |
| 3/17/2026 | $38.10 | $38.41 | $37.21 | $37.24 | 1.50M |
| 3/16/2026 | $37.45 | $38.58 | $37.45 | $37.81 | 1.96M |
| 3/13/2026 | $36.60 | $37.48 | $36.14 | $37.43 | 2.04M |
| 3/12/2026 | $36.50 | $37.09 | $35.70 | $36.13 | 2.78M |
| 3/11/2026 | $38.16 | $38.16 | $36.21 | $36.70 | 2.02M |
| 3/10/2026 | $37.70 | $38.67 | $37.35 | $38.09 | 1.81M |
| 3/9/2026 | $37.55 | $38.13 | $36.14 | $37.86 | 1.79M |
| 3/6/2026 | $39.76 | $39.76 | $38.00 | $38.10 | 2.07M |
| 3/5/2026 | $41.15 | $41.33 | $39.88 | $40.19 | 1.47M |
| 3/4/2026 | $41.26 | $41.83 | $40.63 | $41.46 | 2.11M |
| 3/3/2026 | $41.34 | $41.56 | $39.43 | $41.34 | 2.59M |
| 3/2/2026 | $40.75 | $42.61 | $40.07 | $42.52 | 2.77M |
| 2/27/2026 | $40.16 | $41.90 | $40.11 | $41.65 | 3.38M |
| 2/26/2026 | $40.06 | $41.73 | $39.66 | $40.94 | 2.94M |
| 2/25/2026 | $38.56 | $40.41 | $38.40 | $39.66 | 3.27M |
| 2/24/2026 | $38.85 | $39.47 | $38.21 | $38.40 | 2.17M |
| 2/23/2026 | $40.00 | $40.27 | $38.37 | $38.74 | 1.99M |
| 2/20/2026 | $40.33 | $42.49 | $39.99 | $40.89 | 3.76M |
| 2/19/2026 | $41.59 | $41.80 | $39.97 | $40.42 | 2.17M |