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, 2013 19.29 19.48 19.27 19.31 238,908 -0.07(-0.34%)
May 30, 2013 19.21 19.51 19.07 19.37 305,712 +0.22(+1.16%)
May 29, 2013 19.18 19.28 19.03 19.15 201,460 -0.16(-0.85%)
May 28, 2013 19.27 19.58 19.17 19.32 269,770 +0.32(+1.69%)
May 24, 2013 19.03 19.09 18.61 18.99 312,519 -0.19(-0.99%)
May 23, 2013 19.02 19.39 18.83 19.18 326,743 -0.03(-0.17%)
May 22, 2013 19.64 19.91 19.06 19.22 271,711 -0.40(-2.06%)
May 21, 2013 19.56 19.74 19.51 19.62 220,269 +0.08(+0.42%)
May 20, 2013 19.24 19.66 19.24 19.54 356,465 +0.26(+1.37%)
May 17, 2013 19.35 19.39 19.19 19.27 696,396 +0.01(+0.04%)
May 16, 2013 19.45 19.50 19.15 19.27 318,445 -0.21(-1.06%)
May 15, 2013 19.26 19.58 19.16 19.47 292,446 +0.50(+2.61%)
May 13, 2013 19.11 19.13 18.89 18.98 197,514 -0.08(-0.43%)
May 10, 2013 18.84 19.14 18.84 19.06 421,295 +0.23(+1.23%)
May 09, 2013 18.95 19.02 18.75 18.83 298,001 -0.11(-0.57%)
May 08, 2013 18.80 18.98 18.73 18.94 288,213 +0.15(+0.79%)
May 07, 2013 18.65 18.90 18.63 18.79 324,909 +0.22(+1.20%)
May 06, 2013 18.53 18.70 18.43 18.56 246,556 +0.04(+0.22%)
May 03, 2013 18.47 18.65 18.21 18.52 431,962 +0.31(+1.72%)
May 02, 2013 18.01 18.34 17.87 18.21 353,664 +0.28(+1.57%)
May 01, 2013 18.55 18.55 17.92 17.93 664,053 -0.63(-3.38%)
Apr 30, 2013 18.56 18.66 18.46 18.56 602,062 -0.02(-0.09%)
Apr 29, 2013 18.34 18.61 18.34 18.57 584,785 +0.17(+0.94%)
Apr 26, 2013 18.52 18.52 18.23 18.40 457,142 -0.12(-0.67%)
Apr 25, 2013 18.23 18.57 18.16 18.52 825,365 +0.35(+1.95%)
Apr 24, 2013 17.60 18.27 17.60 18.17 925,493 +0.61(+3.48%)
Apr 23, 2013 17.43 17.65 17.35 17.56 701,960 +0.21(+1.19%)
Apr 22, 2013 17.19 17.41 17.05 17.35 956,642 +0.18(+1.06%)
Apr 19, 2013 16.61 17.88 15.97 17.17 1,851,043 -1.11(-6.05%)
Apr 18, 2013 18.76 18.82 18.15 18.28 421,314 -0.41(-2.21%)
Apr 17, 2013 18.89 19.08 18.59 18.69 402,776 -0.35(-1.86%)
Apr 16, 2013 18.93 19.15 18.89 19.04 811,117 +0.32(+1.72%)
Apr 15, 2013 19.79 19.81 18.68 18.72 509,808 -1.16(-5.81%)
Apr 12, 2013 20.15 20.29 19.78 19.88 327,909 -0.31(-1.51%)
Apr 11, 2013 19.91 20.31 19.84 20.18 490,483 +0.26(+1.28%)
Apr 10, 2013 19.62 20.14 19.52 19.93 363,743 +0.32(+1.64%)
Apr 09, 2013 19.68 19.68 19.46 19.60 253,040 -0.08(-0.42%)
Apr 08, 2013 19.68 19.75 19.54 19.69 340,684 +0.02(+0.13%)
Apr 05, 2013 19.22 19.70 19.15 19.66 248,566 +0.12(+0.59%)
Apr 04, 2013 19.42 19.57 19.34 19.55 154,192 +0.11(+0.55%)
Apr 03, 2013 19.84 19.90 19.41 19.44 293,910 -0.39(-1.96%)
Apr 02, 2013 20.10 20.17 19.76 19.83 218,914 -0.17(-0.87%)
Apr 01, 2013 20.36 20.46 19.95 20.00 432,938 -0.46(-2.26%)
Mar 28, 2013 20.39 20.52 20.26 20.46 238,394 +0.08(+0.40%)
Mar 27, 2013 20.35 20.53 20.26 20.38 340,252 -0.05(-0.24%)
Mar 26, 2013 20.22 20.45 20.22 20.43 360,678 +0.26(+1.31%)
Mar 25, 2013 20.01 20.26 19.97 20.17 357,773 +0.17(+0.82%)
Mar 22, 2013 19.96 20.20 19.95 20.00 324,067 -0.21(-1.02%)
Mar 21, 2013 20.29 20.57 20.14 20.21 362,246 -0.28(-1.37%)
Mar 20, 2013 20.56 20.61 20.20 20.49 910,216 +0.03(+0.16%)
Mar 19, 2013 20.46 20.60 20.18 20.45 352,682 +0.02(+0.08%)
Mar 18, 2013 20.12 20.61 20.02 20.44 291,268 +0.02(+0.12%)
Mar 15, 2013 20.78 20.83 20.41 20.41 768,845 -0.38(-1.83%)
Mar 14, 2013 20.69 20.87 20.65 20.79 258,351 +0.15(+0.72%)
Mar 13, 2013 20.59 20.75 20.37 20.64 237,516 +0.07(+0.32%)
Mar 12, 2013 20.73 20.73 20.51 20.58 180,134 -0.15(-0.71%)
Mar 11, 2013 20.54 20.82 20.54 20.73 479,904 +0.13(+0.64%)
Mar 08, 2013 20.41 20.73 20.32 20.59 609,480 +0.39(+1.91%)
Mar 07, 2013 20.32 20.34 19.95 20.21 492,740 -0.11(-0.57%)
Mar 06, 2013 20.36 20.45 20.14 20.32 213,915 +0.01(+0.04%)
Mar 05, 2013 20.17 20.57 20.17 20.32 439,675 +0.31(+1.56%)
Mar 04, 2013 19.86 20.05 19.82 20.00 420,684 +0.04(+0.21%)
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.