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 31, 2017 25.30 25.35 24.69 25.20 506,355 +0.13(+0.52%)
Oct 30, 2017 24.54 25.25 24.35 25.07 547,727 +0.49(+1.99%)
Oct 27, 2017 25.71 25.77 24.16 24.58 572,037 -1.11(-4.32%)
Oct 26, 2017 24.42 25.95 23.57 25.69 827,915 +1.66(+6.91%)
Oct 25, 2017 24.25 24.30 23.52 24.03 254,310 -0.20(-0.83%)
Oct 24, 2017 23.87 24.32 23.86 24.23 372,114 +0.60(+2.54%)
Oct 23, 2017 24.14 24.14 23.61 23.63 276,346 -0.55(-2.27%)
Oct 20, 2017 23.97 24.27 23.87 24.18 236,644 +0.44(+1.85%)
Oct 19, 2017 23.63 23.81 23.45 23.74 201,390 +0.04(+0.17%)
Oct 18, 2017 23.02 24.09 23.02 23.70 369,309 +0.72(+3.13%)
Oct 17, 2017 22.34 23.70 21.85 22.98 680,423 -1.47(-6.01%)
Oct 16, 2017 24.30 24.54 24.22 24.45 213,603 +0.26(+1.07%)
Oct 13, 2017 24.30 24.41 24.09 24.19 165,240 -0.05(-0.21%)
Oct 12, 2017 23.93 24.30 23.93 24.24 155,099 +0.24(+1.00%)
Oct 11, 2017 23.95 24.19 23.88 24.00 167,668 +0.03(+0.13%)
Oct 10, 2017 24.22 24.24 23.92 23.97 229,319 -0.15(-0.62%)
Oct 09, 2017 23.80 24.24 23.76 24.12 281,870 +0.32(+1.34%)
Oct 06, 2017 24.16 24.38 23.76 23.80 412,327 -0.38(-1.57%)
Oct 05, 2017 24.24 24.37 23.95 24.18 368,260 +0.16(+0.67%)
Oct 04, 2017 24.13 24.36 23.94 24.02 178,496 -0.08(-0.33%)
Oct 03, 2017 24.14 24.15 23.89 24.10 254,107 +0.12(+0.50%)
Oct 02, 2017 23.54 23.98 23.45 23.98 181,621 +0.48(+2.04%)
Sep 29, 2017 23.54 23.64 23.41 23.50 203,568 -0.08(-0.34%)
Sep 28, 2017 23.38 23.66 23.38 23.58 192,913 +0.18(+0.77%)
Sep 27, 2017 22.91 23.62 22.83 23.40 376,890 +0.65(+2.86%)
Sep 26, 2017 23.00 23.10 22.61 22.75 281,275 -0.18(-0.78%)
Sep 25, 2017 22.69 22.99 22.68 22.93 203,805 +0.24(+1.06%)
Sep 22, 2017 22.43 22.87 22.37 22.69 194,845 +0.29(+1.29%)
Sep 21, 2017 22.50 22.57 22.36 22.40 188,130 -0.16(-0.71%)
Sep 20, 2017 22.62 22.73 22.46 22.56 188,625 -0.04(-0.18%)
Sep 19, 2017 22.30 22.62 22.14 22.60 242,528 +0.30(+1.35%)
Sep 18, 2017 21.97 22.33 21.90 22.30 155,623 +0.46(+2.11%)
Sep 15, 2017 21.91 22.02 21.72 21.84 511,490 -0.06(-0.27%)
Sep 14, 2017 21.87 22.05 21.79 21.90 155,411 -0.12(-0.54%)
Sep 13, 2017 21.89 22.11 21.75 22.02 170,592 +0.10(+0.46%)
Sep 12, 2017 21.62 22.04 21.62 21.92 135,477 +0.36(+1.67%)
Sep 11, 2017 21.75 21.84 21.50 21.56 184,817 -0.01(-0.05%)
Sep 08, 2017 21.46 21.85 21.31 21.57 231,186 +0.05(+0.23%)
Sep 07, 2017 20.98 21.55 20.76 21.52 365,444 +0.72(+3.46%)
Sep 06, 2017 20.81 21.14 20.57 20.80 350,870 +0.16(+0.78%)
Sep 05, 2017 20.92 21.23 20.60 20.64 244,133 -0.28(-1.34%)
Sep 01, 2017 20.87 21.10 20.87 20.92 159,549 -0.02(-0.10%)
Aug 31, 2017 20.89 21.17 20.77 20.94 203,444 +0.13(+0.62%)
Aug 30, 2017 20.73 20.85 20.57 20.81 268,055 +0.09(+0.43%)
Aug 29, 2017 20.52 20.88 20.52 20.72 166,480 +0.07(+0.34%)
Aug 28, 2017 20.92 21.03 20.57 20.65 226,591 -0.07(-0.34%)
Aug 25, 2017 20.28 20.79 20.23 20.72 192,684 +0.58(+2.88%)
Aug 24, 2017 20.14 20.28 20.00 20.14 176,899 +0.02(+0.10%)
Aug 23, 2017 20.57 20.78 20.12 20.12 170,583 -0.57(-2.75%)
Aug 22, 2017 20.54 20.76 20.48 20.69 335,982 +0.22(+1.07%)
Aug 21, 2017 20.28 20.80 20.18 20.47 298,319 +0.12(+0.59%)
Aug 18, 2017 20.91 21.37 20.26 20.35 565,079 -0.41(-1.97%)
Aug 17, 2017 20.75 21.77 20.54 20.76 1,002,364 -3.33(-13.82%)
Aug 16, 2017 23.84 24.39 23.67 24.09 251,393 +0.29(+1.22%)
Aug 15, 2017 24.50 24.50 23.64 23.80 160,994 -0.56(-2.30%)
Aug 14, 2017 23.76 24.39 23.58 24.36 171,203 +0.78(+3.31%)
Aug 11, 2017 23.31 23.63 22.76 23.58 143,671 +0.16(+0.68%)
Aug 10, 2017 23.26 23.71 23.26 23.42 146,844 +0.08(+0.34%)
Aug 09, 2017 23.32 23.66 23.20 23.34 103,315 -0.08(-0.34%)
Aug 08, 2017 23.37 23.70 23.32 23.42 70,570 +0.06(+0.26%)
Aug 07, 2017 23.33 23.49 23.17 23.36 114,173 +0.03(+0.13%)
Aug 04, 2017 23.06 23.34 23.06 23.33 102,952 +0.33(+1.43%)
Aug 03, 2017 23.18 23.34 22.96 23.00 102,116 -0.16(-0.69%)
Aug 02, 2017 23.40 23.56 23.14 23.16 149,891 -0.31(-1.32%)
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.