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 (%)
Oct 30, 2009 19.56 19.56 18.53 18.70 754,722 -0.95(-4.83%)
Oct 29, 2009 19.94 19.97 19.45 19.65 514,655 -0.15(-0.76%)
Oct 28, 2009 20.51 20.51 19.60 19.80 859,403 -0.77(-3.74%)
Oct 27, 2009 20.63 20.83 20.12 20.57 786,428 -0.07(-0.34%)
Oct 26, 2009 21.63 21.87 20.60 20.64 1,099,869 -0.99(-4.58%)
Oct 23, 2009 22.03 22.06 21.56 21.63 1,003,060 -0.17(-0.78%)
Oct 22, 2009 22.27 22.30 21.43 21.80 1,637,244 -0.44(-1.98%)
Oct 21, 2009 22.34 23.34 22.14 22.24 956,279 -0.28(-1.24%)
Oct 20, 2009 21.97 22.55 21.90 22.52 1,216,810 +2.24(+11.05%)
Oct 19, 2009 20.19 20.40 20.00 20.28 629,206 +0.10(+0.50%)
Oct 16, 2009 20.24 20.41 20.10 20.18 468,451 -0.22(-1.08%)
Oct 15, 2009 20.20 20.54 20.01 20.40 339,964 -0.04(-0.20%)
Oct 14, 2009 20.45 20.57 20.26 20.44 361,134 +0.29(+1.44%)
Oct 13, 2009 20.28 20.39 19.97 20.15 272,924 -0.21(-1.03%)
Oct 12, 2009 20.68 20.72 20.29 20.36 309,373 -0.18(-0.88%)
Oct 09, 2009 20.68 20.75 20.49 20.54 452,863 -0.07(-0.34%)
Oct 08, 2009 20.00 20.69 19.87 20.61 483,241 +0.84(+4.25%)
Oct 07, 2009 19.26 19.87 19.25 19.77 417,905 +0.46(+2.38%)
Oct 06, 2009 18.92 19.36 18.68 19.31 543,083 +0.49(+2.60%)
Oct 05, 2009 18.53 19.09 18.47 18.82 329,974 +0.32(+1.73%)
Oct 02, 2009 18.53 18.77 18.29 18.50 264,601 -0.15(-0.80%)
Oct 01, 2009 19.37 19.37 18.64 18.65 391,472 -0.76(-3.92%)
Sep 30, 2009 19.74 19.75 19.02 19.41 390,593 -0.27(-1.37%)
Sep 29, 2009 20.00 20.00 19.41 19.68 386,494 -0.32(-1.60%)
Sep 28, 2009 19.28 20.04 19.02 20.00 403,373 +0.80(+4.17%)
Sep 25, 2009 19.14 19.41 18.94 19.20 350,530 -0.02(-0.10%)
Sep 24, 2009 20.40 20.40 19.16 19.22 593,021 -1.15(-5.65%)
Sep 23, 2009 20.42 20.67 20.28 20.37 426,593 -0.11(-0.54%)
Sep 22, 2009 20.56 20.70 20.34 20.48 223,178 +0.12(+0.59%)
Sep 21, 2009 20.62 20.77 20.28 20.36 386,571 -0.47(-2.26%)
Sep 18, 2009 21.26 21.33 20.71 20.83 554,048 -0.25(-1.19%)
Sep 17, 2009 20.80 21.48 20.65 21.08 580,952 +0.47(+2.28%)
Sep 16, 2009 20.20 20.78 20.01 20.61 396,118 +0.45(+2.23%)
Sep 15, 2009 19.42 20.24 19.42 20.16 381,788 +0.74(+3.81%)
Sep 14, 2009 19.38 19.72 19.14 19.42 301,410 -0.02(-0.10%)
Sep 11, 2009 19.33 19.58 19.24 19.44 267,470 +0.13(+0.67%)
Sep 10, 2009 18.73 19.35 18.62 19.31 374,778 +0.51(+2.71%)
Sep 09, 2009 18.26 18.95 18.21 18.80 218,886 +0.50(+2.73%)
Sep 08, 2009 18.64 18.65 18.22 18.30 221,935 -0.24(-1.29%)
Sep 04, 2009 17.94 18.54 17.84 18.54 364,979 +0.54(+3.00%)
Sep 03, 2009 17.35 18.03 17.21 18.00 611,369 +0.63(+3.63%)
Sep 02, 2009 17.02 17.45 16.93 17.37 569,360 +0.36(+2.12%)
Sep 01, 2009 17.61 18.12 16.95 17.01 468,118 -0.63(-3.57%)
Aug 31, 2009 17.99 18.00 17.46 17.64 424,917 -0.44(-2.43%)
Aug 28, 2009 18.66 18.75 17.97 18.08 358,915 -0.51(-2.74%)
Aug 27, 2009 18.48 18.72 18.20 18.59 256,444 +0.02(+0.11%)
Aug 26, 2009 18.81 18.95 18.43 18.57 385,452 -0.31(-1.64%)
Aug 25, 2009 18.92 19.18 18.57 18.88 384,671 +0.00(+0.00%)
Aug 24, 2009 18.78 19.12 18.71 18.88 414,634 +0.27(+1.45%)
Aug 21, 2009 18.53 19.02 18.53 18.61 632,939 +0.11(+0.59%)
Aug 20, 2009 17.94 18.63 17.84 18.50 496,466 +0.47(+2.61%)
Aug 19, 2009 17.96 18.36 17.67 18.03 445,768 -0.18(-0.99%)
Aug 18, 2009 17.59 18.30 17.48 18.21 524,318 +0.82(+4.72%)
Aug 17, 2009 17.53 17.72 17.23 17.39 602,994 -0.50(-2.80%)
Aug 14, 2009 18.45 18.52 17.67 17.89 552,509 -0.51(-2.77%)
Aug 13, 2009 17.90 18.72 17.25 18.40 1,286,859 +1.38(+8.11%)
Aug 12, 2009 16.70 17.19 16.57 17.02 503,969 +0.30(+1.79%)
Aug 11, 2009 16.68 16.81 16.20 16.72 342,505 -0.09(-0.54%)
Aug 10, 2009 17.10 17.25 16.76 16.81 684,841 -0.31(-1.81%)
Aug 07, 2009 17.23 17.51 17.00 17.12 1,060,890 +0.06(+0.35%)
Aug 06, 2009 17.74 17.88 17.02 17.06 491,100 -0.57(-3.23%)
Aug 05, 2009 18.16 18.24 17.34 17.63 288,251 -0.56(-3.08%)
Aug 04, 2009 17.75 18.21 17.66 18.19 428,977 +0.42(+2.36%)
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.