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, 2018 14.06 14.85 13.97 14.53 693,768 +0.72(+5.21%)
Oct 30, 2018 13.40 13.83 13.37 13.81 602,065 +0.40(+2.98%)
Oct 29, 2018 14.65 14.76 13.33 13.41 1,345,214 -1.20(-8.21%)
Oct 26, 2018 15.00 15.36 14.20 14.61 1,298,200 -1.54(-9.54%)
Oct 25, 2018 15.95 16.30 15.91 16.15 359,203 +0.32(+2.02%)
Oct 24, 2018 16.46 16.53 15.83 15.83 314,787 -0.59(-3.59%)
Oct 23, 2018 16.32 16.59 16.11 16.42 192,416 -0.26(-1.56%)
Oct 22, 2018 17.00 17.17 16.65 16.68 279,535 -0.23(-1.36%)
Oct 19, 2018 17.15 17.18 16.72 16.91 316,300 -0.23(-1.34%)
Oct 18, 2018 17.81 17.82 17.13 17.14 178,114 -0.75(-4.19%)
Oct 17, 2018 17.79 17.90 17.53 17.89 191,109 +0.01(+0.06%)
Oct 16, 2018 17.36 17.91 17.10 17.88 231,648 +0.64(+3.71%)
Oct 15, 2018 17.38 17.53 17.20 17.24 340,469 -0.13(-0.75%)
Oct 12, 2018 18.12 18.12 17.29 17.37 318,000 -0.53(-2.96%)
Oct 11, 2018 18.29 18.47 17.89 17.90 216,975 -0.50(-2.72%)
Oct 10, 2018 18.68 18.79 18.39 18.40 229,647 -0.33(-1.76%)
Oct 09, 2018 18.79 19.13 18.59 18.73 212,342 -0.08(-0.43%)
Oct 08, 2018 18.93 18.94 18.66 18.81 256,814 -0.17(-0.90%)
Oct 05, 2018 19.21 19.21 18.79 18.98 399,900 -0.21(-1.09%)
Oct 04, 2018 19.21 19.30 19.04 19.19 321,967 -0.11(-0.57%)
Oct 03, 2018 19.04 19.40 18.99 19.30 235,116 +0.31(+1.63%)
Oct 02, 2018 18.92 19.09 18.87 18.99 230,185 +0.10(+0.53%)
Oct 01, 2018 19.24 19.39 18.88 18.89 288,349 -0.34(-1.77%)
Sep 28, 2018 19.38 19.58 19.17 19.23 160,600 -0.12(-0.62%)
Sep 27, 2018 19.62 19.77 19.32 19.35 223,650 -0.20(-1.02%)
Sep 26, 2018 19.99 20.00 19.53 19.55 208,356 -0.41(-2.05%)
Sep 25, 2018 20.22 20.25 19.96 19.96 121,925 -0.27(-1.33%)
Sep 24, 2018 20.34 20.37 20.03 20.23 126,664 -0.14(-0.69%)
Sep 21, 2018 20.59 20.80 20.25 20.37 511,900 -0.17(-0.83%)
Sep 20, 2018 20.84 20.84 20.45 20.54 280,676 -0.12(-0.58%)
Sep 19, 2018 20.84 21.11 20.62 20.66 338,344 -0.14(-0.67%)
Sep 18, 2018 20.34 20.84 20.06 20.80 305,984 +0.57(+2.82%)
Sep 17, 2018 20.18 20.45 20.13 20.23 270,446 -0.07(-0.34%)
Sep 14, 2018 20.32 20.42 20.09 20.30 236,400 +0.03(+0.15%)
Sep 13, 2018 20.50 20.50 20.10 20.27 202,081 -0.20(-0.98%)
Sep 12, 2018 20.55 20.55 20.19 20.47 185,445 +0.09(+0.44%)
Sep 11, 2018 20.37 20.58 20.18 20.38 201,851 +0.01(+0.05%)
Sep 10, 2018 20.31 20.58 20.21 20.37 218,257 +0.17(+0.84%)
Sep 07, 2018 20.16 20.41 20.11 20.20 256,300 -0.05(-0.25%)
Sep 06, 2018 20.28 20.58 20.09 20.25 394,660 -0.02(-0.10%)
Sep 05, 2018 19.91 20.41 19.64 20.27 261,945 +0.36(+1.81%)
Sep 04, 2018 20.13 20.13 19.61 19.91 324,957 -0.25(-1.24%)
Aug 31, 2018 20.16 20.16 20.16 0 +0.03(+0.15%)
Aug 30, 2018 20.39 20.40 20.04 20.13 238,116 -0.27(-1.32%)
Aug 29, 2018 20.49 20.49 20.19 20.40 263,927 -0.05(-0.24%)
Aug 28, 2018 20.60 20.68 20.39 20.45 272,435 -0.15(-0.73%)
Aug 27, 2018 20.62 20.87 20.55 20.60 197,091 +0.01(+0.05%)
Aug 24, 2018 20.81 21.11 20.47 20.59 290,700 -0.10(-0.48%)
Aug 23, 2018 20.91 20.97 20.60 20.69 341,593 -0.16(-0.77%)
Aug 22, 2018 21.19 21.19 20.82 20.85 578,450 -0.46(-2.16%)
Aug 21, 2018 20.96 21.37 20.73 21.31 496,951 +0.35(+1.67%)
Aug 20, 2018 20.14 21.30 20.12 20.96 893,507 +0.84(+4.17%)
Aug 17, 2018 19.57 20.74 19.57 20.12 835,600 +0.48(+2.44%)
Aug 16, 2018 20.05 21.40 18.59 19.64 1,562,436 +1.23(+6.68%)
Aug 15, 2018 18.57 18.57 17.89 18.41 761,672 -0.13(-0.70%)
Aug 14, 2018 17.44 18.55 17.39 18.54 856,959 +1.34(+7.79%)
Aug 13, 2018 17.25 17.33 16.94 17.20 214,406 +0.01(+0.06%)
Aug 10, 2018 17.27 17.40 17.10 17.19 158,200 -0.19(-1.09%)
Aug 09, 2018 17.45 17.59 17.31 17.38 192,547 -0.04(-0.23%)
Aug 08, 2018 17.87 17.89 17.42 17.42 240,996 -0.41(-2.30%)
Aug 07, 2018 17.73 18.02 17.67 17.83 307,697 +0.19(+1.08%)
Aug 06, 2018 17.75 17.81 17.56 17.64 123,552 -0.07(-0.40%)
Aug 03, 2018 17.64 17.83 17.52 17.71 159,400 +0.11(+0.62%)
Aug 02, 2018 17.42 17.62 17.29 17.60 221,592 +0.10(+0.57%)
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.