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 28, 2007 19.71 19.77 19.15 19.16 688,425 -0.57(-2.89%)
Sep 27, 2007 19.79 19.85 19.63 19.73 446,905 +0.02(+0.12%)
Sep 26, 2007 19.92 20.01 19.60 19.71 535,865 -0.03(-0.15%)
Sep 25, 2007 20.28 20.55 19.67 19.74 1,052,546 -0.08(-0.38%)
Sep 24, 2007 20.47 20.48 19.74 19.82 756,493 -0.73(-3.56%)
Sep 21, 2007 20.68 20.93 20.46 20.55 750,842 -0.14(-0.66%)
Sep 20, 2007 21.17 21.26 20.44 20.68 574,235 -0.49(-2.30%)
Sep 19, 2007 21.36 21.52 21.06 21.17 572,264 +0.05(+0.22%)
Sep 18, 2007 20.49 21.18 20.36 21.13 819,961 +0.65(+3.20%)
Sep 17, 2007 21.10 21.10 20.44 20.47 508,533 -0.65(-3.06%)
Sep 14, 2007 20.85 21.28 20.75 21.12 410,374 +0.27(+1.28%)
Sep 13, 2007 21.04 21.27 20.78 20.85 665,167 +0.00(+0.00%)
Sep 12, 2007 20.94 21.32 20.78 20.85 527,061 -0.28(-1.33%)
Sep 11, 2007 20.66 21.16 20.60 21.13 408,929 +0.59(+2.85%)
Sep 10, 2007 21.29 21.35 20.20 20.55 662,670 -0.59(-2.77%)
Sep 07, 2007 21.37 21.51 20.94 21.13 764,377 -0.63(-2.90%)
Sep 06, 2007 21.78 22.00 21.41 21.76 698,281 +0.07(+0.32%)
Sep 05, 2007 21.81 22.03 21.56 21.70 452,555 -0.22(-1.01%)
Sep 04, 2007 22.15 22.24 21.90 21.92 733,103 -0.30(-1.34%)
Aug 31, 2007 22.06 22.34 21.73 22.21 503,540 +0.56(+2.56%)
Aug 30, 2007 21.54 22.10 21.48 21.66 452,949 -0.08(-0.38%)
Aug 29, 2007 21.46 21.80 21.23 21.74 527,718 +0.51(+2.40%)
Aug 28, 2007 22.38 22.38 21.18 21.23 465,433 -1.21(-5.39%)
Aug 27, 2007 21.98 22.64 21.77 22.44 870,814 +0.62(+2.86%)
Aug 24, 2007 21.50 21.92 21.39 21.82 614,576 +0.12(+0.56%)
Aug 23, 2007 22.36 22.37 21.58 21.70 567,534 -0.31(-1.42%)
Aug 22, 2007 22.22 22.43 21.97 22.01 755,967 +0.05(+0.21%)
Aug 21, 2007 22.41 22.63 21.90 21.96 669,109 -0.45(-2.00%)
Aug 20, 2007 22.12 22.67 21.93 22.41 990,917 +0.34(+1.55%)
Aug 17, 2007 21.94 22.91 21.94 22.07 1,212,202 +0.13(+0.59%)
Aug 16, 2007 20.66 22.00 20.39 21.94 1,544,391 +0.96(+4.57%)
Aug 15, 2007 21.30 22.17 20.94 20.98 1,144,135 -0.27(-1.29%)
Aug 14, 2007 21.29 21.59 21.04 21.26 1,156,749 -0.04(-0.18%)
Aug 13, 2007 22.31 22.83 20.40 21.29 1,912,717 -1.02(-4.57%)
Aug 10, 2007 23.34 24.60 22.18 22.31 3,313,353 -2.40(-9.70%)
Aug 09, 2007 21.22 25.33 21.15 24.71 4,035,155 -0.20(-0.79%)
Aug 08, 2007 23.59 25.42 23.33 24.91 3,214,668 +1.61(+6.93%)
Aug 07, 2007 21.96 23.71 21.70 23.29 1,981,573 +1.25(+5.66%)
Aug 06, 2007 21.61 22.14 21.10 22.05 1,375,931 +0.40(+1.83%)
Aug 03, 2007 21.91 22.37 21.61 21.65 1,112,072 -0.72(-3.20%)
Aug 02, 2007 21.96 22.53 21.82 22.37 1,137,302 +0.58(+2.65%)
Aug 01, 2007 21.48 22.05 21.45 21.79 1,269,363 +0.21(+0.95%)
Jul 31, 2007 21.92 22.23 21.55 21.58 720,882 -0.04(-0.18%)
Jul 30, 2007 21.28 21.81 20.97 21.62 782,642 +0.47(+2.23%)
Jul 27, 2007 21.22 21.74 20.85 21.15 1,510,095 -0.21(-0.96%)
Jul 26, 2007 21.99 22.04 21.03 21.35 1,375,143 -1.10(-4.91%)
Jul 25, 2007 22.39 22.56 22.07 22.46 974,623 +0.33(+1.48%)
Jul 24, 2007 22.72 22.75 21.95 22.13 981,588 -0.72(-3.16%)
Jul 23, 2007 23.07 23.43 22.85 22.85 620,752 -0.16(-0.69%)
Jul 20, 2007 23.04 23.31 22.76 23.01 1,210,756 -0.33(-1.40%)
Jul 19, 2007 23.36 23.52 23.04 23.34 603,538 +0.23(+0.99%)
Jul 18, 2007 23.20 23.26 22.75 23.11 656,494 -0.18(-0.78%)
Jul 17, 2007 23.58 23.66 23.27 23.29 594,471 -0.17(-0.71%)
Jul 16, 2007 23.75 23.94 23.37 23.46 699,069 -0.31(-1.31%)
Jul 13, 2007 23.98 24.03 23.61 23.77 406,432 -0.17(-0.70%)
Jul 12, 2007 23.79 24.04 23.66 23.94 669,766 +0.40(+1.68%)
Jul 11, 2007 23.42 23.61 23.20 23.55 731,657 +0.21(+0.91%)
Jul 10, 2007 24.73 24.73 23.31 23.33 1,139,141 -1.50(-6.04%)
Jul 09, 2007 25.17 25.17 24.66 24.83 549,663 -0.22(-0.88%)
Jul 06, 2007 25.19 25.30 24.93 25.05 423,252 +0.08(+0.34%)
Jul 05, 2007 24.94 25.13 24.80 24.97 396,577 +0.09(+0.37%)
Jul 03, 2007 24.85 25.11 24.82 24.88 429,691 +0.30(+1.24%)
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.