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 (%)
Nov 30, 2016 21.18 21.27 20.65 20.72 315,470 -0.31(-1.47%)
Nov 29, 2016 21.22 21.25 20.93 21.03 249,460 -0.19(-0.90%)
Nov 28, 2016 21.30 21.36 21.07 21.22 242,799 -0.09(-0.42%)
Nov 25, 2016 21.19 21.34 21.05 21.31 114,842 +0.18(+0.85%)
Nov 23, 2016 21.13 21.13 21.13 0 +0.06(+0.28%)
Nov 22, 2016 20.99 21.08 20.76 21.07 253,781 +0.17(+0.81%)
Nov 21, 2016 20.74 20.90 20.55 20.90 208,127 +0.18(+0.87%)
Nov 18, 2016 20.81 20.84 20.61 20.72 268,364 -0.04(-0.19%)
Nov 17, 2016 20.87 21.02 20.67 20.76 338,305 -0.11(-0.53%)
Nov 16, 2016 20.65 20.92 20.45 20.87 253,129 +0.20(+0.97%)
Nov 15, 2016 20.39 20.69 20.27 20.67 216,358 +0.17(+0.83%)
Nov 14, 2016 20.63 20.75 20.39 20.50 265,991 +0.02(+0.10%)
Nov 11, 2016 20.04 20.48 20.01 20.48 293,396 +0.48(+2.40%)
Nov 10, 2016 19.78 20.07 19.73 20.00 416,010 +0.43(+2.20%)
Nov 09, 2016 18.66 19.59 18.66 19.57 346,187 +0.73(+3.87%)
Nov 08, 2016 18.73 19.09 18.53 18.84 255,326 +0.07(+0.37%)
Nov 07, 2016 18.91 19.00 18.76 18.77 401,918 +0.23(+1.24%)
Nov 04, 2016 18.35 18.71 18.28 18.54 313,352 +0.21(+1.15%)
Nov 03, 2016 18.30 18.49 18.11 18.33 400,821 +0.14(+0.77%)
Nov 02, 2016 18.33 18.49 18.17 18.19 284,340 -0.12(-0.66%)
Nov 01, 2016 18.61 18.71 18.19 18.31 386,130 -0.31(-1.66%)
Oct 31, 2016 18.12 18.67 18.01 18.62 452,034 +0.61(+3.39%)
Oct 28, 2016 18.51 18.53 17.90 18.01 608,440 -0.59(-3.17%)
Oct 27, 2016 19.45 20.10 18.52 18.60 780,150 +0.03(+0.16%)
Oct 26, 2016 18.51 18.89 18.50 18.57 316,188 +0.03(+0.16%)
Oct 25, 2016 19.14 19.15 18.52 18.54 308,920 -0.64(-3.34%)
Oct 24, 2016 19.01 19.29 18.96 19.18 251,830 +0.21(+1.11%)
Oct 21, 2016 18.87 19.11 18.71 18.97 321,011 +0.02(+0.11%)
Oct 20, 2016 18.92 19.01 18.76 18.95 210,213 -0.01(-0.05%)
Oct 19, 2016 18.95 19.12 18.84 18.96 246,397 +0.01(+0.05%)
Oct 18, 2016 19.20 19.20 18.91 18.95 189,805 -0.05(-0.26%)
Oct 17, 2016 18.64 19.06 18.62 19.00 221,665 +0.42(+2.26%)
Oct 14, 2016 18.93 18.98 18.51 18.58 249,720 -0.20(-1.06%)
Oct 13, 2016 18.86 19.17 18.74 18.78 166,391 -0.22(-1.16%)
Oct 12, 2016 18.69 19.05 18.62 19.00 198,155 +0.36(+1.93%)
Oct 11, 2016 18.96 19.03 18.60 18.64 280,856 -0.34(-1.79%)
Oct 10, 2016 19.00 19.28 18.72 18.98 228,032 +0.04(+0.21%)
Oct 07, 2016 19.71 19.71 18.93 18.94 327,543 -0.72(-3.66%)
Oct 06, 2016 19.51 19.78 19.31 19.66 372,197 +0.09(+0.46%)
Oct 05, 2016 19.39 19.83 19.39 19.57 304,846 +0.19(+0.98%)
Oct 04, 2016 18.64 19.41 18.61 19.38 504,791 +0.74(+3.97%)
Oct 03, 2016 18.47 18.88 18.37 18.64 608,146 -0.01(-0.05%)
Sep 30, 2016 18.58 18.87 18.52 18.65 701,303 +0.20(+1.08%)
Sep 29, 2016 18.77 19.04 18.45 18.45 459,594 -0.32(-1.70%)
Sep 28, 2016 18.47 18.87 18.40 18.77 352,635 +0.34(+1.84%)
Sep 27, 2016 18.26 18.67 18.26 18.43 276,853 +0.17(+0.93%)
Sep 26, 2016 18.44 18.65 18.25 18.26 254,231 -0.24(-1.30%)
Sep 23, 2016 18.73 18.85 18.45 18.50 276,721 -0.30(-1.60%)
Sep 22, 2016 18.78 18.97 18.69 18.80 532,787 +0.25(+1.35%)
Sep 21, 2016 18.43 18.71 18.43 18.55 369,042 +0.17(+0.92%)
Sep 20, 2016 18.79 18.90 18.38 18.38 376,146 -0.31(-1.66%)
Sep 19, 2016 18.40 18.74 18.40 18.69 325,134 +0.42(+2.30%)
Sep 16, 2016 18.38 18.44 18.13 18.27 334,135 -0.17(-0.92%)
Sep 15, 2016 18.04 18.48 18.02 18.44 365,247 +0.43(+2.39%)
Sep 14, 2016 18.19 18.29 17.98 18.01 465,624 -0.32(-1.75%)
Sep 13, 2016 18.69 18.69 18.32 18.33 263,793 -0.56(-2.96%)
Sep 12, 2016 18.64 18.92 18.56 18.89 283,650 +0.21(+1.12%)
Sep 09, 2016 19.06 19.21 18.67 18.68 456,504 -0.57(-2.96%)
Sep 08, 2016 19.75 19.75 19.21 19.25 291,761 -0.49(-2.48%)
Sep 07, 2016 19.46 19.88 19.46 19.74 339,278 +0.24(+1.23%)
Sep 06, 2016 19.57 19.64 19.43 19.50 283,145 -0.06(-0.31%)
Sep 02, 2016 19.45 19.56 19.56 19.56 282,800 +0.18(+0.93%)
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.