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 (%)
May 31, 2007 24.50 24.72 24.20 24.69 738,490 +0.30(+1.22%)
May 30, 2007 24.22 24.40 23.99 24.40 411,688 +0.02(+0.06%)
May 29, 2007 24.62 24.63 24.18 24.38 406,432 -0.11(-0.44%)
May 25, 2007 24.58 24.62 24.26 24.49 457,286 +0.03(+0.12%)
May 24, 2007 24.14 24.64 24.14 24.46 1,038,880 +0.34(+1.42%)
May 23, 2007 24.18 24.35 24.05 24.12 492,108 -0.05(-0.19%)
May 22, 2007 24.15 24.20 23.85 24.16 669,109 +0.18(+0.76%)
May 21, 2007 24.25 24.24 23.72 23.98 397,103 +0.11(+0.48%)
May 18, 2007 23.92 23.99 23.61 23.87 602,224 +0.02(+0.06%)
May 17, 2007 24.12 24.12 23.61 23.85 716,020 -0.40(-1.66%)
May 16, 2007 24.15 24.45 23.78 24.25 657,151 +0.22(+0.92%)
May 15, 2007 24.44 24.50 24.00 24.03 678,307 -0.31(-1.28%)
May 14, 2007 24.85 24.88 24.26 24.34 1,017,724 -0.50(-2.02%)
May 11, 2007 24.59 24.85 24.16 24.85 794,074 +0.90(+3.75%)
May 10, 2007 24.49 24.49 23.93 23.95 686,060 -0.59(-2.42%)
May 09, 2007 24.03 24.63 23.99 24.54 923,639 +0.46(+1.90%)
May 08, 2007 23.95 24.28 23.58 24.09 941,247 +0.14(+0.57%)
May 07, 2007 23.84 24.05 23.76 23.95 582,054 +0.11(+0.45%)
May 04, 2007 23.75 23.86 23.55 23.84 605,509 +0.25(+1.06%)
May 03, 2007 23.57 23.68 23.45 23.59 732,577 +0.05(+0.23%)
May 02, 2007 22.99 23.63 22.99 23.54 1,149,522 +0.61(+2.66%)
May 01, 2007 22.53 22.97 22.24 22.93 1,517,979 +0.35(+1.55%)
Apr 30, 2007 22.56 22.77 22.37 22.58 1,465,549 +0.14(+0.61%)
Apr 27, 2007 22.76 22.90 22.27 22.44 1,115,909 -0.31(-1.37%)
Apr 26, 2007 22.30 22.79 22.30 22.75 828,239 +0.53(+2.36%)
Apr 25, 2007 21.95 22.33 21.87 22.23 1,382,239 +0.28(+1.28%)
Apr 24, 2007 21.91 22.12 21.70 21.95 746,900 +0.11(+0.49%)
Apr 23, 2007 22.18 22.21 21.48 21.84 1,178,563 -0.34(-1.54%)
Apr 20, 2007 21.70 22.45 21.70 22.18 1,276,905 +0.49(+2.28%)
Apr 19, 2007 22.67 22.84 21.62 21.69 3,663,873 -2.51(-10.38%)
Apr 18, 2007 24.31 24.53 24.15 24.20 566,482 -0.10(-0.41%)
Apr 17, 2007 24.47 24.56 24.26 24.30 426,274 -0.11(-0.47%)
Apr 16, 2007 23.97 24.66 23.96 24.41 671,080 +0.62(+2.62%)
Apr 13, 2007 23.59 23.79 23.32 23.79 299,995 +0.24(+1.00%)
Apr 12, 2007 23.53 23.64 23.18 23.55 304,594 +0.05(+0.23%)
Apr 11, 2007 23.74 23.78 23.23 23.50 633,236 -0.18(-0.74%)
Apr 10, 2007 23.52 23.74 23.46 23.68 337,708 +0.19(+0.81%)
Apr 09, 2007 23.48 23.73 23.20 23.48 609,714 +0.03(+0.13%)
Apr 05, 2007 23.74 23.74 23.37 23.45 451,241 -0.02(-0.10%)
Apr 04, 2007 23.58 23.64 23.15 23.48 432,450 -0.05(-0.23%)
Apr 03, 2007 23.63 23.82 23.51 23.53 502,357 +0.02(+0.06%)
Apr 02, 2007 23.48 23.71 23.43 23.52 646,113 +0.04(+0.16%)
Mar 30, 2007 23.21 23.48 23.08 23.48 596,574 +0.27(+1.15%)
Mar 29, 2007 23.32 23.41 23.01 23.21 446,642 +0.14(+0.63%)
Mar 28, 2007 23.28 23.31 23.04 23.07 1,352,279 -0.24(-1.01%)
Mar 27, 2007 23.35 23.42 22.83 23.30 498,431 -0.05(-0.20%)
Mar 26, 2007 23.45 23.53 22.97 23.35 750,448 -0.05(-0.23%)
Mar 23, 2007 23.71 23.80 23.33 23.40 794,994 -0.21(-0.87%)
Mar 22, 2007 24.03 24.03 23.56 23.61 769,502 -0.25(-1.05%)
Mar 21, 2007 22.78 23.87 22.64 23.86 5,052,223 +1.13(+4.99%)
Mar 20, 2007 21.22 22.82 21.05 22.72 1,778,816 +1.51(+7.10%)
Mar 19, 2007 21.31 21.38 21.12 21.22 655,574 +0.02(+0.11%)
Mar 16, 2007 21.73 21.72 21.19 21.19 1,073,833 -0.53(-2.42%)
Mar 15, 2007 21.76 21.91 21.53 21.72 408,141 +0.04(+0.18%)
Mar 14, 2007 21.37 21.68 21.03 21.68 594,209 +0.31(+1.46%)
Mar 13, 2007 21.72 21.64 21.28 21.37 520,622 -0.35(-1.61%)
Mar 12, 2007 21.48 21.73 21.40 21.72 328,247 +0.27(+1.24%)
Mar 09, 2007 21.69 21.69 21.31 21.45 458,731 -0.05(-0.25%)
Mar 08, 2007 21.82 21.92 21.41 21.51 561,883 -0.17(-0.77%)
Mar 07, 2007 21.60 21.83 21.45 21.67 605,904 +0.07(+0.32%)
Mar 06, 2007 21.26 21.70 21.04 21.61 743,615 +0.65(+3.09%)
Mar 05, 2007 21.23 21.50 20.96 20.96 598,151 -0.54(-2.51%)
Mar 02, 2007 21.96 21.96 21.45 21.50 723,773 -0.46(-2.11%)
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.