Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Briggs & Stratton Corp (NY: BGG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 20.44 20.44 17.22 17.77 1,800,955 -2.45(-12.12%)
Oct 29, 2015 20.44 20.58 20.00 20.22 416,756 -0.33(-1.61%)
Oct 28, 2015 19.98 20.67 19.98 20.55 554,341 +0.61(+3.06%)
Oct 27, 2015 20.61 20.70 19.73 19.94 579,606 -0.84(-4.04%)
Oct 26, 2015 20.92 21.10 20.70 20.78 205,932 -0.20(-0.95%)
Oct 23, 2015 21.11 21.16 20.76 20.98 275,071 +0.00(+0.00%)
Oct 22, 2015 20.81 21.19 20.71 20.98 429,755 +0.25(+1.21%)
Oct 21, 2015 20.71 21.10 20.67 20.73 353,699 +0.06(+0.29%)
Oct 20, 2015 20.54 20.85 20.49 20.67 127,700 +0.08(+0.39%)
Oct 19, 2015 20.31 20.62 20.31 20.59 208,283 +0.20(+0.98%)
Oct 16, 2015 20.88 20.88 20.25 20.39 172,504 -0.43(-2.07%)
Oct 15, 2015 20.57 20.82 20.35 20.82 200,594 +0.28(+1.36%)
Oct 14, 2015 20.62 20.83 20.51 20.54 212,593 -0.08(-0.39%)
Oct 13, 2015 20.74 21.05 20.59 20.62 290,516 -0.25(-1.20%)
Oct 12, 2015 21.10 21.24 20.82 20.87 179,459 -0.22(-1.04%)
Oct 09, 2015 21.09 21.18 20.95 21.09 343,818 +0.02(+0.09%)
Oct 08, 2015 20.71 21.14 20.71 21.07 428,041 +0.28(+1.35%)
Oct 07, 2015 20.51 20.87 20.43 20.79 403,887 +0.36(+1.76%)
Oct 06, 2015 20.16 20.48 20.16 20.43 258,092 +0.24(+1.19%)
Oct 05, 2015 19.67 20.28 19.66 20.19 501,950 +0.69(+3.54%)
Oct 02, 2015 18.97 19.50 18.97 19.50 222,467 +0.34(+1.77%)
Oct 01, 2015 19.31 19.49 19.07 19.16 462,300 -0.15(-0.78%)
Sep 30, 2015 19.50 19.52 19.15 19.31 396,400 +0.07(+0.36%)
Sep 29, 2015 19.30 19.46 19.21 19.24 276,873 -0.04(-0.21%)
Sep 28, 2015 19.29 19.43 19.20 19.28 436,684 -0.13(-0.67%)
Sep 25, 2015 19.53 19.57 19.14 19.41 479,001 +0.03(+0.15%)
Sep 24, 2015 19.43 19.70 19.19 19.38 302,874 -0.12(-0.62%)
Sep 23, 2015 19.84 19.84 19.40 19.50 261,658 -0.27(-1.37%)
Sep 22, 2015 19.81 19.95 19.32 19.77 269,391 -0.27(-1.35%)
Sep 21, 2015 19.76 20.13 19.70 20.04 309,627 +0.36(+1.83%)
Sep 18, 2015 20.08 20.09 19.64 19.68 588,291 -0.65(-3.20%)
Sep 17, 2015 20.47 20.59 20.28 20.33 439,484 -0.13(-0.64%)
Sep 16, 2015 20.40 20.54 20.35 20.46 720,746 +0.06(+0.29%)
Sep 15, 2015 19.73 20.42 19.73 20.40 488,633 +0.61(+3.08%)
Sep 14, 2015 19.87 19.88 19.65 19.79 441,118 -0.07(-0.35%)
Sep 11, 2015 19.54 19.90 19.50 19.86 313,433 +0.19(+0.97%)
Sep 10, 2015 19.71 19.87 19.65 19.67 205,959 -0.08(-0.41%)
Sep 09, 2015 20.13 20.22 19.72 19.75 357,660 -0.26(-1.30%)
Sep 08, 2015 19.82 20.04 19.66 20.01 426,986 +0.45(+2.30%)
Sep 04, 2015 19.54 19.56 19.56 19.56 228,100 -0.22(-1.11%)
Sep 03, 2015 19.87 20.15 19.77 19.78 321,659 -0.06(-0.30%)
Sep 02, 2015 19.65 19.94 19.47 19.84 594,258 +0.38(+1.95%)
Sep 01, 2015 19.72 19.91 19.41 19.46 473,596 -0.52(-2.60%)
Aug 31, 2015 19.83 19.98 19.71 19.98 748,903 +0.09(+0.45%)
Aug 28, 2015 19.82 20.05 19.71 19.89 543,304 +0.08(+0.40%)
Aug 27, 2015 19.69 19.90 19.45 19.81 456,459 +0.28(+1.43%)
Aug 26, 2015 19.47 19.60 19.26 19.53 457,101 +0.42(+2.20%)
Aug 25, 2015 19.71 19.71 19.10 19.11 577,249 -0.10(-0.52%)
Aug 24, 2015 18.66 19.63 18.44 19.21 623,396 -0.29(-1.49%)
Aug 21, 2015 19.64 19.95 19.48 19.50 609,255 -0.48(-2.40%)
Aug 20, 2015 19.97 20.24 19.94 19.98 535,712 -0.12(-0.60%)
Aug 19, 2015 19.84 20.14 19.78 20.10 822,188 +0.20(+1.01%)
Aug 18, 2015 19.99 20.25 19.83 19.90 877,230 -0.10(-0.50%)
Aug 17, 2015 19.92 20.09 19.84 20.00 1,072,366 +0.01(+0.05%)
Aug 14, 2015 19.93 20.15 19.82 19.99 968,270 -0.01(-0.05%)
Aug 13, 2015 19.41 20.24 19.27 20.00 2,670,788 +1.45(+7.82%)
Aug 12, 2015 18.23 18.59 18.12 18.55 316,726 +0.22(+1.20%)
Aug 11, 2015 18.14 18.45 18.14 18.33 328,365 +0.02(+0.11%)
Aug 10, 2015 18.32 18.47 18.08 18.31 844,424 +0.11(+0.60%)
Aug 07, 2015 18.10 18.31 18.03 18.20 350,592 +0.03(+0.17%)
Aug 06, 2015 18.24 18.30 18.11 18.17 242,863 -0.03(-0.16%)
Aug 05, 2015 18.24 18.47 18.10 18.20 245,730 +0.03(+0.17%)
Aug 04, 2015 18.31 18.35 18.09 18.17 273,013 -0.12(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.