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 (%)
Feb 29, 2008 13.90 13.97 13.55 13.60 570,767 -0.45(-3.20%)
Feb 28, 2008 14.29 14.29 13.88 14.05 693,352 -0.49(-3.40%)
Feb 27, 2008 14.52 14.65 14.20 14.54 820,158 -0.16(-1.09%)
Feb 26, 2008 14.28 14.89 14.28 14.70 697,568 +0.30(+2.11%)
Feb 25, 2008 14.07 14.44 13.89 14.40 555,575 +0.27(+1.88%)
Feb 22, 2008 14.15 14.29 13.67 14.13 876,470 +0.01(+0.05%)
Feb 21, 2008 14.41 14.65 14.03 14.12 813,125 -0.21(-1.49%)
Feb 20, 2008 13.80 14.34 13.70 14.34 878,154 +0.37(+2.67%)
Feb 19, 2008 15.36 15.36 13.84 13.96 1,905,596 -1.22(-8.02%)
Feb 18, 2008 14.84 15.21 14.83 15.18 0 +0.00(+0.00%)
Feb 15, 2008 14.84 15.21 14.83 15.18 757,050 +0.24(+1.58%)
Feb 14, 2008 15.65 15.65 14.90 14.95 634,625 -0.68(-4.38%)
Feb 13, 2008 15.33 15.64 15.20 15.63 856,754 +0.47(+3.11%)
Feb 12, 2008 15.11 15.32 14.88 15.16 541,782 +0.12(+0.81%)
Feb 11, 2008 15.00 15.15 14.84 15.04 621,112 -0.01(-0.05%)
Feb 08, 2008 15.37 15.46 14.92 15.05 415,829 -0.39(-2.51%)
Feb 07, 2008 15.11 15.48 15.07 15.43 639,372 +0.21(+1.40%)
Feb 06, 2008 15.23 15.74 15.01 15.22 783,952 +0.15(+1.01%)
Feb 05, 2008 15.56 15.71 15.03 15.07 893,604 -0.78(-4.95%)
Feb 04, 2008 16.87 16.88 15.82 15.85 873,220 -1.10(-6.51%)
Feb 01, 2008 15.90 17.02 15.90 16.96 1,884,807 +1.09(+6.86%)
Jan 31, 2008 14.87 15.97 14.60 15.87 1,367,123 +0.92(+6.16%)
Jan 30, 2008 14.78 15.59 14.71 14.95 1,285,131 +0.09(+0.62%)
Jan 29, 2008 14.72 14.99 14.62 14.85 742,280 +0.14(+0.98%)
Jan 28, 2008 14.19 14.73 14.14 14.71 1,304,588 +0.47(+3.31%)
Jan 25, 2008 14.35 14.44 14.03 14.24 1,877,632 +0.05(+0.32%)
Jan 24, 2008 13.97 14.38 13.84 14.19 1,621,863 +0.33(+2.36%)
Jan 23, 2008 12.73 14.15 12.62 13.87 2,408,804 +0.84(+6.49%)
Jan 22, 2008 12.44 13.45 12.44 13.02 1,794,130 +0.02(+0.12%)
Jan 21, 2008 12.94 13.34 12.46 13.01 0 +0.00(+0.00%)
Jan 18, 2008 12.94 13.34 12.46 13.01 1,878,698 +0.04(+0.29%)
Jan 17, 2008 13.23 13.68 12.47 12.97 2,496,390 -0.48(-3.57%)
Jan 16, 2008 13.87 14.15 13.32 13.45 1,447,001 -0.43(-3.07%)
Jan 15, 2008 14.41 14.47 13.86 13.87 848,565 -0.78(-5.30%)
Jan 14, 2008 14.76 14.82 14.50 14.65 678,833 +0.02(+0.16%)
Jan 11, 2008 15.03 15.27 14.56 14.63 1,143,662 -0.64(-4.19%)
Jan 10, 2008 15.36 15.58 15.05 15.27 933,251 -0.31(-2.00%)
Jan 09, 2008 15.75 15.84 15.05 15.58 921,405 -0.24(-1.49%)
Jan 08, 2008 16.48 16.70 15.71 15.81 1,100,903 -0.55(-3.35%)
Jan 07, 2008 16.23 16.44 15.96 16.36 1,005,372 +0.18(+1.08%)
Jan 04, 2008 16.59 16.67 15.98 16.19 813,391 -0.59(-3.54%)
Jan 03, 2008 16.94 17.31 16.77 16.78 795,651 -0.16(-0.94%)
Jan 02, 2008 17.17 17.20 16.61 16.94 1,009,051 -0.30(-1.77%)
Jan 01, 2008 17.56 17.66 17.23 17.24 0 +0.00(+0.00%)
Dec 31, 2007 17.56 17.66 17.23 17.24 528,855 -0.46(-2.62%)
Dec 28, 2007 17.96 18.10 17.67 17.71 363,772 -0.20(-1.11%)
Dec 27, 2007 18.34 18.55 17.85 17.91 360,023 -0.55(-2.97%)
Dec 26, 2007 18.81 18.81 18.20 18.45 390,138 -0.43(-2.30%)
Dec 24, 2007 18.66 18.94 18.55 18.89 199,996 +0.27(+1.47%)
Dec 21, 2007 17.92 18.62 17.85 18.61 1,438,900 +0.94(+5.34%)
Dec 20, 2007 17.12 17.71 16.98 17.67 535,968 +0.62(+3.66%)
Dec 19, 2007 17.12 17.20 16.75 17.05 523,776 -0.07(-0.40%)
Dec 18, 2007 16.79 17.14 16.55 17.12 846,504 +0.46(+2.79%)
Dec 17, 2007 16.70 16.93 16.54 16.65 830,473 -0.22(-1.31%)
Dec 14, 2007 17.50 17.50 16.80 16.87 637,835 -0.80(-4.52%)
Dec 13, 2007 17.40 17.79 17.34 17.67 549,282 -0.08(-0.43%)
Dec 12, 2007 17.93 18.26 17.40 17.75 712,761 +0.27(+1.57%)
Dec 11, 2007 18.11 18.20 17.40 17.47 522,462 -0.60(-3.33%)
Dec 10, 2007 18.17 18.26 17.91 18.07 609,057 +0.17(+0.93%)
Dec 07, 2007 17.75 18.11 17.75 17.91 509,519 +0.18(+0.99%)
Dec 06, 2007 17.24 17.73 17.24 17.73 499,072 +0.47(+2.73%)
Dec 05, 2007 17.23 17.33 17.07 17.26 433,633 +0.24(+1.39%)
Dec 04, 2007 16.85 17.17 16.64 17.02 568,256 +0.05(+0.31%)
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.