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 (%)
Sep 30, 2015 17.11 17.12 16.80 16.94 451,846 +0.06(+0.36%)
Sep 29, 2015 16.93 17.07 16.85 16.88 315,600 -0.04(-0.21%)
Sep 28, 2015 16.92 17.05 16.84 16.91 497,765 -0.11(-0.67%)
Sep 25, 2015 17.13 17.17 16.79 17.03 546,001 +0.03(+0.15%)
Sep 24, 2015 17.05 17.28 16.84 17.00 345,238 -0.11(-0.61%)
Sep 23, 2015 17.41 17.41 17.02 17.11 298,257 -0.24(-1.37%)
Sep 22, 2015 17.38 17.50 16.95 17.34 307,072 -0.24(-1.35%)
Sep 21, 2015 17.34 17.66 17.28 17.58 352,936 +0.32(+1.83%)
Sep 18, 2015 17.62 17.62 17.23 17.27 670,578 -0.57(-3.20%)
Sep 17, 2015 17.96 18.06 17.79 17.84 500,957 -0.11(-0.64%)
Sep 16, 2015 17.90 18.02 17.85 17.95 821,560 +0.05(+0.29%)
Sep 15, 2015 17.31 17.91 17.31 17.90 556,980 +0.65(+3.79%)
Sep 14, 2015 17.31 17.32 17.12 17.24 506,273 -0.06(-0.35%)
Sep 11, 2015 17.03 17.34 16.99 17.30 359,728 +0.17(+0.97%)
Sep 10, 2015 17.17 17.31 17.12 17.14 236,380 -0.07(-0.41%)
Sep 09, 2015 17.54 17.62 17.18 17.21 410,488 -0.23(-1.30%)
Sep 08, 2015 17.27 17.46 17.13 17.43 490,054 +0.39(+2.30%)
Sep 04, 2015 17.03 17.04 17.04 17.04 261,791 -0.19(-1.11%)
Sep 03, 2015 17.31 17.56 17.23 17.23 369,169 -0.05(-0.30%)
Sep 02, 2015 17.12 17.37 16.97 17.29 682,033 +0.33(+1.95%)
Sep 01, 2015 17.18 17.35 16.91 16.96 543,548 -0.45(-2.60%)
Aug 31, 2015 17.28 17.41 17.17 17.41 859,519 +0.08(+0.45%)
Aug 28, 2015 17.27 17.47 17.17 17.33 623,552 +0.07(+0.40%)
Aug 27, 2015 17.16 17.34 16.95 17.26 523,880 +0.24(+1.43%)
Aug 26, 2015 16.96 17.08 16.78 17.02 524,617 +0.37(+2.20%)
Aug 25, 2015 17.17 17.17 16.64 16.65 662,511 -0.09(-0.52%)
Aug 24, 2015 16.26 17.10 16.07 16.74 715,474 -0.25(-1.49%)
Aug 21, 2015 17.11 17.38 16.97 16.99 699,245 -0.42(-2.40%)
Aug 20, 2015 17.40 17.64 17.37 17.41 614,839 -0.10(-0.60%)
Aug 19, 2015 17.29 17.55 17.23 17.51 943,629 +0.17(+1.01%)
Aug 18, 2015 17.42 17.64 17.28 17.34 1,006,801 -0.09(-0.50%)
Aug 17, 2015 17.36 17.50 17.29 17.43 1,230,760 +0.01(+0.05%)
Aug 14, 2015 17.37 17.56 17.27 17.42 1,111,288 -0.01(-0.05%)
Aug 13, 2015 16.91 17.64 16.79 17.43 3,065,277 +1.26(+7.82%)
Aug 12, 2015 15.88 16.20 15.79 16.16 363,508 +0.19(+1.20%)
Aug 11, 2015 15.81 16.08 15.81 15.97 376,866 +0.02(+0.11%)
Aug 10, 2015 15.96 16.09 15.75 15.95 969,149 +0.10(+0.60%)
Aug 07, 2015 15.77 15.95 15.71 15.86 402,376 +0.03(+0.16%)
Aug 06, 2015 15.89 15.94 15.78 15.83 278,735 -0.03(-0.16%)
Aug 05, 2015 15.89 16.09 15.77 15.86 282,025 +0.03(+0.16%)
Aug 04, 2015 15.95 15.99 15.76 15.83 313,338 -0.10(-0.66%)
Aug 03, 2015 16.08 16.18 15.85 15.94 361,187 -0.17(-1.03%)
Jul 31, 2015 16.01 16.13 16.01 16.10 410,210 +0.16(+0.98%)
Jul 30, 2015 15.78 16.00 15.74 15.94 190,272 +0.10(+0.61%)
Jul 29, 2015 15.67 15.89 15.58 15.85 224,089 +0.14(+0.89%)
Jul 28, 2015 15.68 15.75 15.44 15.71 280,806 +0.12(+0.78%)
Jul 27, 2015 15.66 15.78 15.59 15.59 290,595 -0.14(-0.89%)
Jul 24, 2015 15.88 15.88 15.71 15.73 331,456 -0.18(-1.15%)
Jul 23, 2015 16.08 16.10 15.82 15.91 290,606 -0.10(-0.65%)
Jul 22, 2015 16.05 16.20 15.95 16.01 253,514 -0.09(-0.54%)
Jul 21, 2015 16.28 16.30 16.07 16.10 270,689 -0.16(-0.96%)
Jul 20, 2015 16.40 16.41 16.24 16.26 247,587 -0.11(-0.69%)
Jul 17, 2015 16.41 16.42 16.29 16.37 244,839 -0.04(-0.27%)
Jul 16, 2015 16.39 16.59 16.35 16.42 171,244 +0.10(+0.64%)
Jul 15, 2015 16.41 16.47 16.29 16.31 281,964 -0.12(-0.74%)
Jul 14, 2015 16.33 16.50 16.25 16.43 209,101 +0.08(+0.48%)
Jul 13, 2015 16.34 16.45 16.25 16.35 325,781 +0.10(+0.59%)
Jul 10, 2015 16.25 16.38 16.24 16.26 287,596 +0.18(+1.14%)
Jul 09, 2015 16.42 16.42 16.02 16.08 456,559 -0.10(-0.65%)
Jul 08, 2015 16.36 16.42 16.14 16.18 370,097 -0.30(-1.85%)
Jul 07, 2015 16.49 16.53 16.27 16.49 287,155 +0.00(+0.00%)
Jul 06, 2015 16.55 16.76 16.44 16.49 285,429 -0.24(-1.46%)
Jul 02, 2015 16.96 16.73 16.73 16.73 227,704 -0.18(-1.08%)
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.