BIRK Historical Prices

Summary

Key Stock Metrics

38.16

(November 6, 2025)

52-Week Low

62.66

(January 30, 2025)

52-Week High

64.78

(August 26, 2024)

All-Time High

43.88

(December 22, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-10-11 41.00 42.51 40.04 40.20 15725618
2023-10-12 40.21 40.28 37.30 37.55 8731243
2023-10-13 37.65 37.89 36.00 36.38 3423348
2023-10-16 36.67 38.34 35.83 38.05 3038838
2023-10-17 37.27 40.02 37.20 39.28 2014086
2023-10-18 39.28 39.70 38.25 38.50 2151549
2023-10-19 38.60 38.98 37.00 37.26 1461190
2023-10-20 36.78 39.00 36.50 38.70 1130825
2023-10-23 38.70 39.87 38.10 38.82 751813
2023-10-24 38.82 39.15 38.25 38.82 577042
2023-10-25 38.82 39.90 38.50 39.20 539496
2023-10-26 39.20 39.40 38.38 38.55 442397
2023-10-27 39.00 39.00 37.60 38.07 627730
2023-10-30 38.59 38.93 38.00 38.54 678923
2023-10-31 38.60 39.59 38.50 39.07 723014
2023-11-01 39.00 39.34 37.98 38.50 634294
2023-11-02 38.55 40.61 38.51 40.20 1212516
2023-11-03 40.57 41.63 40.04 41.16 931440
2023-11-06 40.75 42.42 40.43 41.43 1325254
2023-11-07 41.43 42.33 41.00 42.22 442826
2023-11-08 42.50 42.96 41.71 42.21 608859
2023-11-09 42.20 42.22 39.00 39.90 1338537
2023-11-10 39.90 40.66 38.91 40.65 1095406
2023-11-13 40.37 40.60 38.50 39.84 1274167
2023-11-14 40.40 41.46 39.10 39.72 1042539
2023-11-15 39.92 41.74 39.20 41.22 930720
2023-11-16 41.20 42.75 41.09 42.21 937804
2023-11-17 42.50 43.40 41.70 41.79 526001
2023-11-20 42.16 42.95 41.69 41.84 614274
2023-11-21 41.91 43.47 41.25 43.40 474270
2023-11-22 43.40 43.52 41.24 41.85 671343
2023-11-24 42.13 42.44 41.60 42.14 180454
2023-11-27 41.94 41.95 41.15 41.49 345683
2023-11-28 41.90 45.42 41.69 45.38 1682722
2023-11-29 45.16 46.60 45.16 45.75 1124305
2023-11-30 47.00 47.00 44.65 46.15 903379
2023-12-01 46.13 48.60 45.83 48.45 646293
2023-12-04 48.26 49.07 47.80 48.68 772763
2023-12-05 48.06 49.56 48.06 49.03 461947
2023-12-06 49.04 49.10 46.61 47.17 564012
2023-12-07 47.15 48.48 47.00 47.40 366893
2023-12-08 47.40 48.30 46.64 47.91 242442
2023-12-11 47.80 48.92 47.51 48.25 360569
2023-12-12 48.07 49.06 47.60 48.76 313620
2023-12-13 48.73 49.45 46.73 48.46 613327
2023-12-14 48.84 52.12 48.63 49.98 956442
2023-12-15 50.90 51.09 48.33 48.68 2033012
2023-12-18 48.80 50.19 48.46 48.70 1045594
2023-12-19 49.22 49.44 48.35 49.04 724231
2023-12-20 48.85 49.63 47.71 47.75 525089
2023-12-21 47.91 48.43 45.82 46.80 1559919
2023-12-22 46.16 47.18 45.70 46.31 716382
2023-12-26 46.50 49.13 46.50 49.03 339573
2023-12-27 49.52 51.01 49.30 50.06 725034
2023-12-28 50.61 50.94 49.06 49.50 563518
2023-12-29 49.30 49.81 48.60 48.73 481833
2024-01-02 48.43 48.55 46.75 47.38 1159853
2024-01-03 46.74 47.69 45.92 46.29 690755
2024-01-04 46.00 46.53 45.55 46.19 319047
2024-01-05 45.60 46.41 45.58 45.70 302803
2024-01-08 45.70 47.90 45.70 47.43 781997
2024-01-09 47.23 47.65 46.59 46.64 552564
2024-01-10 46.51 48.00 46.46 47.65 945497
2024-01-11 47.83 47.88 46.89 47.54 1124154
2024-01-12 48.39 48.69 46.99 47.88 1668949
2024-01-16 47.12 49.78 47.11 49.43 1247275
2024-01-17 48.61 50.19 47.88 49.98 2443265
2024-01-18 43.95 47.72 43.00 46.12 4588080
2024-01-19 47.17 47.17 44.31 46.32 1369100
2024-01-22 46.46 49.24 46.46 47.60 1008134
2024-01-23 47.59 48.03 45.10 45.61 827657
2024-01-24 46.66 46.66 44.77 44.80 523102
2024-01-25 44.71 46.44 44.71 46.40 616467
2024-01-26 46.72 47.37 46.25 46.53 332575
2024-01-29 46.60 48.76 46.46 48.42 662657
2024-01-30 48.50 48.54 47.43 47.50 311006
2024-01-31 47.59 48.44 46.29 46.39 475116
2024-02-01 46.47 46.92 45.42 46.67 701376
2024-02-02 46.57 46.76 45.60 46.09 448220
2024-02-05 45.58 45.98 44.01 45.15 715249
2024-02-06 45.34 47.00 45.08 46.41 403978
2024-02-07 46.88 46.89 45.65 45.91 296207
2024-02-08 46.04 48.75 45.70 48.00 489526
2024-02-09 47.79 48.38 47.36 47.86 322083
2024-02-12 48.00 51.09 48.00 50.70 606252
2024-02-13 49.04 49.35 47.85 48.13 297899
2024-02-14 49.40 50.28 48.47 49.85 475740
2024-02-15 50.50 50.82 48.78 49.78 434134
2024-02-16 49.72 50.50 49.10 49.25 443575
2024-02-20 49.00 50.05 48.63 49.24 488045
2024-02-21 49.02 52.94 49.02 51.98 1509628
2024-02-22 53.26 55.00 50.89 51.30 1137477
2024-02-23 51.17 52.10 50.44 52.00 413634
2024-02-26 52.00 53.18 50.82 51.00 527692
2024-02-27 50.97 51.86 50.76 51.45 719018
2024-02-28 50.88 52.13 49.45 51.23 939829
2024-02-29 47.78 50.04 44.75 50.01 2512450
2024-03-01 50.50 50.88 47.58 47.83 613897
2024-03-04 48.47 51.41 48.20 50.24 971840
2024-03-05 50.39 50.46 48.01 48.36 618748
2024-03-06 48.55 49.04 47.77 48.19 185063
2024-03-07 48.30 49.16 48.30 48.40 182638
2024-03-08 48.69 48.91 46.71 47.18 433872
2024-03-11 47.18 47.65 46.20 47.43 538890
2024-03-12 47.43 47.43 46.25 47.03 287242
2024-03-13 46.97 48.07 46.65 46.85 530895
2024-03-14 46.93 46.94 45.91 46.43 406585
2024-03-15 46.08 47.34 46.08 47.09 598105
2024-03-18 46.79 47.28 45.90 46.40 710434
2024-03-19 45.98 46.41 44.81 45.87 974046
2024-03-20 46.06 46.17 45.19 45.95 615429
2024-03-21 46.34 47.44 45.67 46.75 659172
2024-03-22 46.45 47.19 46.05 46.75 549336
2024-03-25 46.78 47.06 45.43 45.67 375037
2024-03-26 46.11 46.64 45.78 46.26 202881
2024-03-27 46.46 47.19 45.72 47.03 589487
2024-03-28 47.23 48.44 46.84 47.25 391468
2024-04-01 47.38 47.59 46.58 46.59 244048
2024-04-02 46.66 46.85 44.74 45.19 670416
2024-04-03 44.98 45.36 43.28 43.36 684421
2024-04-04 43.50 43.96 41.78 41.99 1319968
2024-04-05 42.00 44.65 42.00 44.04 1330124
2024-04-08 44.64 45.06 44.22 44.55 418210
2024-04-09 44.64 45.33 44.01 45.21 351666
2024-04-10 44.55 46.35 43.21 43.42 1090437
2024-04-11 43.37 44.35 42.99 43.81 464155
2024-04-12 43.11 43.89 41.96 43.03 692383
2024-04-15 43.12 43.23 41.81 42.16 771357
2024-04-16 41.87 42.43 41.00 42.15 899894
2024-04-17 42.40 42.74 41.79 42.29 654293
2024-04-18 42.40 42.64 41.63 42.02 736540
2024-04-19 42.03 43.23 42.03 42.67 852743
2024-04-22 42.69 44.81 42.68 43.90 986017
2024-04-23 43.97 45.13 43.97 44.84 386115
2024-04-24 44.75 45.49 44.51 45.04 565992
2024-04-25 44.45 45.59 43.43 44.84 603366
2024-04-26 45.13 46.12 45.04 45.45 392830
2024-04-29 45.83 45.88 44.58 44.61 407515
2024-04-30 44.21 45.16 44.21 44.77 350000
2024-05-01 44.68 45.44 43.65 44.48 294867
2024-05-02 44.85 45.09 43.98 44.61 320576
2024-05-03 45.26 45.56 44.27 44.80 475146
2024-05-06 44.95 45.24 44.53 44.90 331869
2024-05-07 45.07 45.42 44.44 44.74 375440
2024-05-08 44.52 44.95 44.45 44.89 294472
2024-05-09 44.95 46.88 44.79 46.18 452497
2024-05-10 46.03 46.50 45.34 45.49 250234
2024-05-13 45.47 47.90 45.43 47.44 622968
2024-05-14 48.04 48.70 47.64 48.25 675274
2024-05-15 48.25 48.31 46.70 46.98 485997
2024-05-16 46.94 47.02 45.91 46.13 444883
2024-05-17 46.30 47.76 46.25 47.20 466917
2024-05-20 47.29 48.36 47.29 48.01 503932
2024-05-21 47.86 48.01 47.15 47.60 445797
2024-05-22 47.37 47.88 46.27 46.34 411014
2024-05-23 46.55 46.70 45.95 46.29 233218
2024-05-24 46.64 48.13 46.36 48.11 757559
2024-05-28 48.40 49.49 48.37 49.18 797416
2024-05-29 48.91 50.63 48.78 49.99 1432490
2024-05-30 57.00 57.65 54.01 55.82 4801817
2024-05-31 56.00 58.67 55.61 57.00 1852140
2024-06-03 57.00 58.85 55.70 58.73 1481085
2024-06-04 58.08 59.48 57.38 58.02 595359
2024-06-05 58.23 59.40 57.92 59.29 600936
2024-06-06 59.73 59.77 58.42 58.59 552097
2024-06-07 58.60 58.70 57.54 57.88 717436
2024-06-10 57.89 58.91 57.56 58.77 843937
2024-06-11 58.81 59.72 58.49 59.14 881214
2024-06-12 58.69 60.60 58.44 58.79 1167822
2024-06-13 60.00 60.39 59.34 59.95 965577
2024-06-14 59.23 61.04 58.98 59.67 818381
2024-06-17 59.55 61.11 59.17 60.10 748033
2024-06-18 60.12 60.40 58.91 60.11 899437
2024-06-20 60.20 61.83 59.98 61.14 1057752
2024-06-21 61.05 61.53 59.76 61.47 1071710
2024-06-24 61.26 61.40 59.48 59.78 1062041
2024-06-25 56.85 58.40 55.92 57.37 1533943
2024-06-26 57.57 57.90 54.29 54.61 1880530
2024-06-27 54.00 54.88 53.70 54.30 5137563
2024-06-28 54.30 54.61 53.68 54.41 2283171
2024-07-01 56.65 56.70 54.56 55.37 4090754
2024-07-02 55.36 55.76 54.56 55.46 1438783
2024-07-03 56.26 56.70 55.48 56.50 950531
2024-07-05 56.73 57.63 55.59 56.62 1563363
2024-07-08 56.90 57.12 55.89 56.76 1665733
2024-07-09 56.77 57.40 56.21 56.29 1175292
2024-07-10 56.45 56.58 54.76 55.06 1403439
2024-07-11 56.25 56.36 54.61 54.78 1541523
2024-07-12 55.06 56.04 54.64 55.65 975387
2024-07-15 56.37 56.84 54.51 54.66 808199
2024-07-16 54.72 55.17 54.34 55.08 820646
2024-07-17 54.61 55.98 53.57 54.16 861850
2024-07-18 54.19 55.76 53.45 53.63 992455
2024-07-19 53.53 54.67 53.45 54.30 723622
2024-07-22 54.62 56.40 54.02 55.27 879790
2024-07-23 55.05 55.96 54.58 55.52 943424
2024-07-24 55.06 56.65 55.00 55.42 1056056
2024-07-25 57.02 57.39 55.36 55.52 1191608
2024-07-26 55.98 57.80 55.62 57.21 757220
2024-07-29 57.34 58.75 56.44 58.55 952694
2024-07-30 58.77 59.38 58.12 58.92 530702
2024-07-31 59.14 60.14 58.60 59.11 443338
2024-08-01 59.00 60.30 57.59 58.12 742764
2024-08-02 56.98 56.99 55.14 55.95 724899
2024-08-05 54.00 55.12 53.05 54.37 771135
2024-08-06 55.04 56.93 54.51 56.02 828322
2024-08-07 56.81 57.31 55.06 55.25 957710
2024-08-08 55.75 57.41 55.26 57.31 519856
2024-08-09 57.49 58.84 57.10 58.47 684351
2024-08-12 58.51 59.34 57.87 58.66 686987
2024-08-13 58.95 60.48 58.74 60.31 807111
2024-08-14 60.27 61.15 59.49 59.56 880458
2024-08-15 60.64 63.00 60.45 62.38 1589785
2024-08-16 62.32 63.89 62.04 62.89 1365894
2024-08-19 62.89 63.31 61.66 61.95 506485
2024-08-20 62.80 62.80 61.24 61.60 951755
2024-08-21 61.87 63.33 61.87 63.03 1529331
2024-08-22 62.95 63.76 62.07 62.22 905312
2024-08-23 62.92 63.68 62.53 63.57 699102
2024-08-26 64.28 64.78 62.29 62.40 1636800
2024-08-27 62.22 62.77 61.63 61.97 1846184
2024-08-28 61.50 62.71 60.66 60.70 2165274
2024-08-29 54.08 54.51 50.25 50.90 5829335
2024-08-30 51.50 51.52 49.04 49.90 2887047
2024-09-03 49.94 50.28 49.03 49.85 1727512
2024-09-04 49.30 49.81 47.71 48.21 1175086
2024-09-05 48.21 48.30 46.48 47.50 1175220
2024-09-06 47.40 47.99 45.37 45.41 1819313
2024-09-09 45.46 46.05 44.54 44.58 2161792
2024-09-10 44.33 44.50 42.91 43.88 2701676
2024-09-11 43.78 44.84 43.09 44.79 1923257
2024-09-12 44.89 46.71 44.72 46.43 2488870
2024-09-13 46.00 46.55 45.44 46.24 1992935
2024-09-16 46.23 48.49 46.00 48.24 2079057
2024-09-17 48.50 49.14 48.07 48.24 1351992
2024-09-18 48.36 49.33 48.01 48.24 910394
2024-09-19 48.96 49.00 47.37 47.86 1382259
2024-09-20 48.57 48.57 47.32 47.83 1784051
2024-09-23 48.09 49.76 47.99 49.17 1737705
2024-09-24 49.26 50.38 49.22 50.17 1271888
2024-09-25 50.41 50.69 49.04 49.35 1077252
2024-09-26 50.05 50.73 49.38 49.83 2329310
2024-09-27 49.85 50.09 48.70 49.25 1265807
2024-09-30 49.23 49.89 48.72 49.29 1458382
2024-10-01 49.27 49.67 47.53 47.97 1103579
2024-10-02 47.70 47.91 47.21 47.45 769656
2024-10-03 47.36 47.70 46.74 47.44 971429
2024-10-04 47.97 48.83 47.79 48.81 1080680
2024-10-07 49.24 49.50 46.49 47.27 1361731
2024-10-08 47.31 47.99 47.15 47.79 526326
2024-10-09 47.81 49.03 47.53 48.83 1337685
2024-10-10 49.36 50.49 49.00 49.84 1536063
2024-10-11 49.62 50.63 49.36 50.02 1316544
2024-10-14 50.23 51.79 50.23 51.77 1695102
2024-10-15 51.36 51.53 50.22 50.44 1337989
2024-10-16 50.67 50.88 49.84 50.36 1048060
2024-10-17 50.53 51.12 50.28 50.48 396335
2024-10-18 50.57 51.84 50.37 51.78 689261
2024-10-21 51.65 51.88 50.73 51.06 513329
2024-10-22 50.68 51.20 50.45 50.69 473227
2024-10-23 50.54 50.78 49.97 50.32 534296
2024-10-24 50.63 50.64 49.23 49.51 650375
2024-10-25 49.86 50.25 49.17 49.40 780152
2024-10-28 49.76 50.30 48.50 48.52 1203790
2024-10-29 47.86 47.95 46.84 47.69 1341769
2024-10-30 47.59 48.39 46.67 46.73 811548
2024-10-31 46.45 46.69 45.95 46.00 1136040
2024-11-01 46.21 46.41 45.78 45.84 856026
2024-11-04 46.10 47.03 46.08 46.14 519274
2024-11-05 46.07 46.74 45.98 46.26 720210
2024-11-06 47.34 47.58 45.05 46.40 1265893
2024-11-07 46.85 48.41 46.69 47.05 1139778
2024-11-08 46.67 47.04 45.95 46.62 1150795
2024-11-11 46.99 47.50 46.05 46.71 1135019
2024-11-12 46.50 46.97 44.93 45.52 1095723
2024-11-13 45.85 46.71 44.78 44.86 1188881
2024-11-14 45.24 46.26 44.11 44.79 1595356
2024-11-15 44.90 45.60 44.45 45.58 1299021
2024-11-18 45.56 46.61 45.25 46.46 895128
2024-11-19 46.00 47.27 45.87 46.61 781603
2024-11-20 46.30 46.57 45.57 46.23 557086
2024-11-21 46.69 47.44 46.08 47.41 470650
2024-11-22 47.66 47.95 47.04 47.60 735216
2024-11-25 47.78 51.42 47.78 50.82 1754765
2024-11-26 50.21 50.77 49.64 50.06 775961
2024-11-27 50.18 51.30 49.54 50.51 911511
2024-11-29 51.35 52.63 50.75 51.66 886138
2024-12-02 51.66 52.10 49.88 51.51 1240740
2024-12-03 52.40 52.84 51.11 52.34 1321926
2024-12-04 52.18 52.70 51.89 52.25 808258
2024-12-05 52.29 52.53 51.92 52.31 860700
2024-12-06 52.80 54.43 52.51 53.55 1483926
2024-12-09 54.31 55.68 53.86 54.32 1770692
2024-12-10 54.56 55.06 53.05 54.37 1729176
2024-12-11 54.47 55.09 53.66 54.15 1389286
2024-12-12 54.35 54.66 52.79 53.59 1499990
2024-12-13 53.41 55.35 53.10 55.06 1737832
2024-12-16 54.82 56.00 54.54 55.73 1521094
2024-12-17 55.80 56.24 54.56 56.06 2712486
2024-12-18 60.94 62.45 56.55 57.16 5641787
2024-12-19 57.20 59.06 56.56 57.59 2625203
2024-12-20 56.97 61.07 56.47 60.40 2428332
2024-12-23 60.79 61.12 59.76 59.93 1940095
2024-12-24 59.91 60.29 59.19 60.15 491988
2024-12-26 59.35 60.58 59.35 60.24 800600
2024-12-27 59.87 60.31 58.56 59.12 878111
2024-12-30 57.96 58.50 57.43 57.69 1067445
2024-12-31 57.69 57.86 56.55 56.66 1125668
2025-01-02 57.08 57.98 56.33 57.29 1254206
2025-01-03 57.65 58.18 55.90 56.29 891378
2025-01-06 56.76 57.83 56.29 57.56 1433838
2025-01-07 58.44 58.71 57.01 57.50 1367201
2025-01-08 57.39 58.29 56.62 57.74 814936
2025-01-10 56.59 58.62 55.77 56.60 1710303
2025-01-13 56.45 56.89 55.02 56.66 1122578
2025-01-14 56.89 57.61 55.49 56.48 966913
2025-01-15 57.85 58.25 57.20 58.13 845177
2025-01-16 58.73 59.38 57.31 57.85 983948
2025-01-17 58.13 60.62 57.96 59.93 1681311
2025-01-21 59.20 60.50 58.33 58.98 2216031
2025-01-22 59.25 59.39 57.61 58.50 1535765
2025-01-23 58.27 58.92 57.37 58.65 993965
2025-01-24 58.70 60.51 58.67 59.84 1179056
2025-01-27 58.91 60.33 57.99 58.19 1824967
2025-01-28 58.23 61.09 58.23 60.80 1677284
2025-01-29 60.73 62.45 60.62 61.31 2238640
2025-01-30 61.34 62.66 61.34 62.17 1613083
2025-01-31 61.58 62.50 58.84 59.14 1593237
2025-02-03 57.30 57.97 55.55 55.72 2448818
2025-02-04 56.28 56.88 55.62 56.51 1492064
2025-02-05 56.48 57.17 55.67 56.43 1077896
2025-02-06 57.33 58.05 56.57 56.87 904790
2025-02-07 56.81 57.58 55.31 55.58 1130646
2025-02-10 55.83 56.71 55.33 56.48 1392958
2025-02-11 55.77 56.90 55.16 55.21 1411315
2025-02-12 54.76 56.97 54.30 56.12 1598048
2025-02-13 56.69 57.67 56.13 56.92 1305324
2025-02-14 56.70 56.92 54.92 55.25 1140526
2025-02-18 55.77 56.55 54.09 54.97 2499743
2025-02-19 54.75 55.46 53.82 54.69 3152794
2025-02-20 53.51 55.36 50.68 54.02 3865891
2025-02-21 53.21 53.93 51.70 51.80 2092537
2025-02-24 51.87 52.71 51.36 51.58 1179677
2025-02-25 51.15 51.82 50.37 50.85 1320168
2025-02-26 51.10 52.87 50.45 50.74 1410880
2025-02-27 50.24 51.28 49.03 49.16 1735376
2025-02-28 48.98 50.31 48.46 49.48 1437375
2025-03-03 49.61 50.54 47.49 48.06 952635
2025-03-04 47.07 47.99 45.59 46.94 1381603
2025-03-05 48.18 48.90 46.71 47.81 1076484
2025-03-06 46.89 48.33 46.74 46.96 2033401
2025-03-07 46.68 47.07 43.79 45.65 2909622
2025-03-10 44.82 45.59 42.83 43.51 2405426
2025-03-11 43.43 45.34 43.22 44.88 2449372
2025-03-12 45.72 46.73 45.45 46.39 2727066
2025-03-13 46.25 46.48 43.77 43.90 1691288
2025-03-14 45.63 45.63 43.46 43.64 1965404
2025-03-17 43.87 44.59 43.56 44.27 2938021
2025-03-18 43.74 43.96 42.20 43.67 1921793
2025-03-19 43.92 46.39 43.75 46.01 1866883
2025-03-20 45.61 46.69 45.00 45.16 1236411
2025-03-21 44.79 45.64 43.78 45.27 883162
2025-03-24 46.20 47.48 45.87 47.43 1358023
2025-03-25 47.75 47.88 46.94 47.17 1044893
2025-03-26 47.35 47.63 45.49 46.82 1705704
2025-03-27 46.31 47.54 44.88 47.19 1193759
2025-03-28 46.44 46.64 45.05 45.74 1195732
2025-03-31 45.00 46.10 44.44 45.85 1078329
2025-04-01 46.19 46.53 44.84 46.32 1195396
2025-04-02 45.47 47.66 45.47 47.20 1324430
2025-04-03 43.44 45.70 42.83 44.63 4771161
2025-04-04 42.99 46.77 42.14 43.87 3116757
2025-04-07 42.20 45.83 41.66 43.98 2870001
2025-04-08 45.54 46.47 41.33 42.03 2791668
2025-04-09 41.55 50.28 40.56 48.10 5108930
2025-04-10 47.50 47.97 45.58 47.25 2158446
2025-04-11 46.43 48.20 46.08 48.01 2037833
2025-04-14 49.19 50.39 47.85 48.41 1896349
2025-04-15 48.05 48.81 46.98 47.36 1232062
2025-04-16 47.15 47.86 46.62 47.17 1586611
2025-04-17 46.55 47.82 46.55 47.55 1422705
2025-04-21 47.22 47.22 45.40 46.64 910840
2025-04-22 47.19 48.24 46.53 48.12 1047815
2025-04-23 49.94 50.40 48.32 48.95 2096108
2025-04-24 49.13 51.00 48.81 50.22 1940859
2025-04-25 50.21 50.85 50.02 50.68 1522406
2025-04-28 50.84 51.61 50.51 51.38 1219678
2025-04-29 51.59 51.90 50.72 50.93 1290833
2025-04-30 50.19 51.50 49.90 51.43 1802241
2025-05-01 51.50 51.67 50.19 50.52 1404765
2025-05-02 51.53 52.40 51.07 51.46 1130777
2025-05-05 52.05 52.93 51.52 52.53 1071619
2025-05-06 52.07 52.74 51.63 51.74 677719
2025-05-07 51.75 52.55 50.62 51.85 1473677
2025-05-08 52.59 53.35 52.04 52.47 1659540
2025-05-09 52.36 52.81 51.52 52.59 1687777
2025-05-12 54.51 55.32 52.74 53.28 2706344
2025-05-13 53.99 54.78 53.12 54.08 2121659
2025-05-14 54.19 55.19 53.25 54.49 3956743
2025-05-15 59.04 59.50 56.58 57.70 5924164
2025-05-16 58.00 58.30 56.28 56.69 2428435
2025-05-19 56.57 56.78 54.75 56.08 2919238
2025-05-20 56.13 57.39 55.76 56.44 1658204
2025-05-21 55.83 56.76 55.00 55.01 1281817
2025-05-22 54.89 55.65 54.60 55.05 1406903
2025-05-23 51.51 53.82 51.16 53.22 2801859
2025-05-27 54.03 54.65 53.55 54.18 1914101
2025-05-28 54.04 54.59 53.89 54.30 1027687
2025-05-29 54.50 54.52 52.47 53.43 8130217
2025-05-30 52.86 54.28 52.61 53.78 3575822
2025-06-02 53.46 54.64 53.19 54.57 3551755
2025-06-03 54.75 55.79 54.70 55.20 1813537
2025-06-04 55.41 56.15 55.07 55.82 1910405
2025-06-05 55.98 56.15 54.79 55.25 1356020
2025-06-06 55.37 55.56 54.29 54.76 1767536
2025-06-09 55.05 56.27 54.27 56.10 2308291
2025-06-10 56.18 57.20 55.76 55.84 2098504
2025-06-11 56.00 56.25 53.89 53.93 1882058
2025-06-12 53.92 54.00 53.09 53.53 2444786
2025-06-13 52.61 53.00 51.14 51.51 1969737
2025-06-16 52.10 53.29 52.00 52.85 1943509
2025-06-17 52.25 52.87 51.73 51.76 956888
2025-06-18 51.97 52.93 51.57 52.56 1704069
2025-06-20 52.65 52.71 52.02 52.11 985412
2025-06-23 51.73 52.40 51.09 52.14 1075578
2025-06-24 52.98 52.98 50.30 50.42 2504320
2025-06-25 50.50 50.87 49.11 49.50 2655691
2025-06-26 49.38 49.56 48.51 49.27 2045444
2025-06-27 49.59 49.90 48.58 49.44 3821634
2025-06-30 49.65 49.69 48.96 49.18 2509876
2025-07-01 48.89 50.28 48.74 49.03 2034247
2025-07-02 49.06 49.57 48.34 49.05 1718506
2025-07-03 49.04 49.38 48.61 48.82 725132
2025-07-07 48.76 48.96 47.75 48.82 2876082
2025-07-08 48.67 49.03 48.08 48.34 3542294
2025-07-09 48.45 48.85 47.92 48.48 1475559
2025-07-10 48.57 48.91 47.78 47.79 1997274
2025-07-11 47.50 48.00 47.36 47.51 2892985
2025-07-14 47.60 48.54 47.50 47.93 1766223
2025-07-15 48.13 48.24 46.42 46.48 2062853
2025-07-16 46.53 47.79 46.27 47.74 2510623
2025-07-17 47.72 49.68 47.60 49.63 2629656
2025-07-18 49.76 50.00 49.15 49.70 1358490
2025-07-21 50.04 50.13 48.94 49.27 1371304
2025-07-22 49.26 49.81 48.74 49.73 1433994
2025-07-23 50.10 51.40 49.74 51.06 2328323
2025-07-24 52.56 52.56 51.41 51.87 2006754
2025-07-25 52.63 53.11 52.00 52.71 2136594
2025-07-28 52.81 53.08 51.12 51.15 1605116
2025-07-29 51.25 52.11 50.66 51.71 1351846
2025-07-30 51.92 52.55 51.58 52.10 2569624
2025-07-31 51.31 51.49 49.76 50.09 1891557
2025-08-01 49.74 49.77 48.35 49.14 2488282
2025-08-04 49.99 50.40 49.37 50.27 867158
2025-08-05 50.33 50.71 49.59 49.71 1190374
2025-08-06 49.71 50.13 49.34 49.35 1573795
2025-08-07 49.12 49.98 48.12 48.51 1695690
2025-08-08 48.40 48.91 47.97 48.20 1235735
2025-08-11 48.44 48.99 47.50 47.54 1895744
2025-08-12 48.83 49.37 48.07 49.14 1700621
2025-08-13 49.98 50.79 49.33 50.23 3839735
2025-08-14 48.71 50.48 47.57 48.41 5925753
2025-08-15 49.50 49.84 48.34 49.80 2651678
2025-08-18 49.80 50.79 49.50 50.51 2718094
2025-08-19 50.61 50.96 49.78 50.13 1739944
2025-08-20 49.93 50.30 49.60 50.08 1296813
2025-08-21 49.75 50.67 49.41 50.64 1416906
2025-08-22 50.66 53.53 50.66 53.40 1938899
2025-08-25 53.33 53.53 52.43 52.64 1096465
2025-08-26 52.83 53.31 51.78 51.88 1104292
2025-08-27 52.24 52.74 51.82 52.13 1609920
2025-08-28 52.35 52.84 51.99 52.45 1423689
2025-08-29 52.41 52.89 51.80 52.13 1197114
2025-09-02 51.44 51.99 50.01 50.46 1881998
2025-09-03 50.56 50.98 49.62 49.65 1094708
2025-09-04 49.55 50.76 49.21 50.62 1181500
2025-09-05 50.95 51.37 50.13 50.19 1183743
2025-09-08 50.30 51.00 48.46 48.88 1887783
2025-09-09 48.54 48.85 47.21 47.37 1956453
2025-09-10 47.61 48.00 46.57 46.88 2068505
2025-09-11 47.00 47.86 46.97 47.40 1407248
2025-09-12 46.72 47.24 46.08 46.26 2283475
2025-09-15 46.40 47.10 45.93 46.09 2273693
2025-09-16 45.81 46.06 44.67 45.66 3333017
2025-09-17 45.73 46.31 45.25 45.64 1937309
2025-09-18 46.04 46.25 45.64 45.99 1561738
2025-09-19 46.53 47.95 46.48 47.66 2917625
2025-09-22 47.31 47.65 46.53 46.61 2484720
2025-09-23 46.82 47.33 45.28 46.11 2319268
2025-09-24 46.00 46.07 44.62 45.34 2994070
2025-09-25 46.25 46.25 43.17 44.91 4817938
2025-09-26 45.50 45.81 44.59 44.91 1908590
2025-09-29 45.50 45.54 43.95 44.69 2219847
2025-09-30 44.95 45.29 44.35 45.25 2284954
2025-10-01 45.01 46.96 45.01 46.22 3556940
2025-10-02 46.09 46.81 45.37 46.27 3663167
2025-10-03 46.53 46.80 45.79 46.01 1775224
2025-10-06 46.16 46.43 45.17 45.47 1667782
2025-10-07 45.91 46.20 44.19 44.20 2104919
2025-10-08 44.26 44.62 44.00 44.15 2701252
2025-10-09 44.10 44.33 42.94 43.51 2833830
2025-10-10 43.51 43.61 42.12 42.26 2694507
2025-10-13 42.34 42.69 41.75 42.58 1987950
2025-10-14 41.85 42.78 41.65 42.63 1709715
2025-10-15 42.83 43.18 42.21 42.66 2410390
2025-10-16 43.60 43.60 41.93 42.33 2442817
2025-10-17 41.91 42.15 41.43 41.94 2562622
2025-10-20 42.13 42.48 41.41 41.43 1848420
2025-10-21 41.26 42.70 41.00 42.64 1840021
2025-10-22 42.66 43.07 42.22 42.99 1856699
2025-10-23 42.99 43.33 42.56 43.10 1350591
2025-10-24 42.99 43.39 41.95 41.98 1277736
2025-10-27 42.24 43.25 42.14 42.41 845664
2025-10-28 42.13 42.13 41.36 41.69 1313959
2025-10-29 41.46 41.54 40.03 40.12 1801482
2025-10-30 40.00 40.93 39.65 40.23 1503228
2025-10-31 40.00 40.82 39.57 39.91 1669250
2025-11-03 40.11 40.28 38.83 39.36 1888676
2025-11-04 39.23 39.75 39.00 39.49 1941948
2025-11-05 39.51 39.76 38.79 39.23 1579343
2025-11-06 38.76 39.18 38.16 39.04 1831450
2025-11-07 39.04 39.62 38.28 38.80 1389306
2025-11-10 39.05 39.33 38.37 39.05 1930783
2025-11-11 39.40 39.65 38.98 39.29 1127363
2025-11-12 40.27 41.97 40.14 41.43 3768809
2025-11-13 41.16 42.11 40.08 40.37 2132900
2025-11-14 39.93 41.32 39.64 40.14 2146452
2025-11-17 39.90 40.48 39.40 39.52 1946691
2025-11-18 39.08 39.96 38.94 39.74 1870081
2025-11-19 39.41 40.44 39.34 40.32 1046109
2025-11-20 40.56 41.47 40.37 40.65 1663000
2025-11-21 40.68 41.50 40.52 41.04 2442629
2025-11-24 41.07 41.37 40.65 40.72 2009400
2025-11-25 40.75 42.53 40.55 42.47 1722973
2025-11-26 42.42 43.83 42.42 43.51 1621091
2025-11-28 43.80 44.00 43.32 43.33 685973
2025-12-01 43.13 44.50 42.97 43.62 2014538
2025-12-02 43.71 43.95 41.99 42.41 2050175
2025-12-03 42.21 43.89 42.18 43.76 2294477
2025-12-04 43.76 43.91 42.38 42.97 2395560
2025-12-05 43.21 44.54 43.12 44.10 1827210
2025-12-08 43.80 43.80 42.38 42.61 2171850
2025-12-09 42.40 44.20 42.40 43.71 1900308
2025-12-10 44.20 44.80 43.80 44.66 1881874
2025-12-11 44.04 45.47 44.00 45.03 1748214
2025-12-12 45.41 46.37 45.11 45.51 1793624
2025-12-15 46.00 46.09 45.23 45.73 2056052
2025-12-16 45.91 47.28 45.86 47.27 2878338
2025-12-17 46.77 48.16 45.96 46.40 4974685
2025-12-18 43.54 46.27 40.88 41.14 10544350
2025-12-19 40.83 42.62 40.07 42.57 5939190
2025-12-22 43.13 44.15 42.64 43.88 4019945

Explore More About BIRK

Coins representing dividend payouts and trends

BIRK Dividend History

Discover Birkenstock Holding PLC's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

BIRK Stock Split History

Discover Birkenstock Holding PLC's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

BIRK Historical Prices

Explore Birkenstock Holding PLC's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.