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 (%)
Mar 31, 2009 16.34 16.92 16.05 16.50 1,006,976 +0.30(+1.85%)
Mar 30, 2009 16.06 16.55 15.50 16.20 1,066,903 -0.28(-1.70%)
Mar 26, 2009 15.83 16.51 15.68 16.48 1,072,892 +0.98(+6.32%)
Mar 25, 2009 16.24 16.77 15.14 15.50 813,051 -0.41(-2.58%)
Mar 24, 2009 16.07 16.50 15.89 15.91 661,686 -0.45(-2.75%)
Mar 23, 2009 15.90 16.48 15.80 16.36 689,912 +1.31(+8.70%)
Mar 20, 2009 15.64 15.86 15.05 15.05 547,253 -0.64(-4.11%)
Mar 19, 2009 15.51 16.00 15.44 15.70 899,132 +0.25(+1.59%)
Mar 18, 2009 14.55 15.60 14.18 15.45 998,866 +0.84(+5.75%)
Mar 17, 2009 13.70 14.67 13.62 14.61 997,311 +0.77(+5.56%)
Mar 16, 2009 13.91 14.24 13.69 13.84 848,675 +0.08(+0.58%)
Mar 13, 2009 13.56 13.91 13.43 13.76 0 +0.22(+1.62%)
Mar 12, 2009 12.81 13.62 12.34 13.54 504,051 +0.82(+6.45%)
Mar 11, 2009 12.59 13.02 12.30 12.72 421,048 +0.35(+2.83%)
Mar 10, 2009 11.87 12.39 11.64 12.37 499,264 +0.88(+7.66%)
Mar 09, 2009 11.28 11.82 11.22 11.49 720,355 +0.06(+0.52%)
Mar 06, 2009 11.47 11.88 11.13 11.43 0 -0.03(-0.26%)
Mar 05, 2009 11.65 11.84 11.31 11.46 697,910 -0.47(-3.94%)
Mar 04, 2009 11.48 12.11 11.39 11.93 955,109 +0.44(+3.83%)
Mar 02, 2009 12.07 12.07 11.38 11.49 1,036,432 -0.69(-5.67%)
Feb 27, 2009 12.02 12.73 12.02 12.18 0 -0.09(-0.73%)
Feb 26, 2009 12.69 12.69 11.87 12.27 776,953 -0.35(-2.77%)
Feb 25, 2009 12.94 13.14 12.19 12.62 507,549 -0.28(-2.17%)
Feb 24, 2009 12.38 13.10 12.21 12.90 763,905 +0.64(+5.22%)
Feb 23, 2009 12.82 13.15 12.17 12.26 756,329 -0.44(-3.46%)
Feb 20, 2009 13.00 13.00 12.04 12.70 1,371,657 -0.53(-4.01%)
Feb 19, 2009 13.63 13.98 13.17 13.23 931,443 -0.44(-3.22%)
Feb 18, 2009 13.92 14.24 13.56 13.67 918,548 -0.09(-0.65%)
Feb 17, 2009 14.25 14.25 13.56 13.76 606,128 -0.69(-4.78%)
Feb 13, 2009 14.76 15.07 14.21 14.45 506,368 -0.34(-2.30%)
Feb 12, 2009 15.00 15.26 14.38 14.79 686,991 -0.49(-3.21%)
Feb 11, 2009 15.35 15.55 15.02 15.28 561,662 +0.05(+0.33%)
Feb 10, 2009 15.45 15.98 15.06 15.23 620,746 -0.22(-1.42%)
Feb 09, 2009 15.34 15.63 15.25 15.45 366,582 +0.10(+0.65%)
Feb 06, 2009 15.13 15.62 14.94 15.35 497,540 +0.43(+2.88%)
Feb 05, 2009 14.58 15.28 14.52 14.92 607,534 +0.20(+1.36%)
Feb 04, 2009 14.97 15.20 14.58 14.72 538,087 -0.29(-1.93%)
Feb 03, 2009 14.83 15.32 14.68 15.01 875,142 -0.06(-0.40%)
Feb 02, 2009 14.56 15.24 14.33 15.07 646,507 +0.28(+1.89%)
Jan 30, 2009 15.58 15.77 14.60 14.79 0 -0.61(-3.96%)
Jan 29, 2009 16.00 16.07 15.32 15.40 374,647 -0.85(-5.23%)
Jan 28, 2009 16.22 16.49 16.03 16.25 656,008 +0.19(+1.18%)
Jan 27, 2009 15.40 16.34 15.12 16.06 990,204 +0.76(+4.97%)
Jan 26, 2009 15.15 15.56 14.97 15.30 525,717 +0.15(+0.99%)
Jan 23, 2009 15.04 15.53 15.00 15.15 486,325 -0.21(-1.37%)
Jan 22, 2009 15.25 15.92 15.20 15.36 878,349 -0.19(-1.22%)
Jan 21, 2009 15.44 15.72 15.10 15.55 1,105,758 +0.48(+3.19%)
Jan 20, 2009 14.98 15.37 14.65 15.07 1,094,748 -0.05(-0.33%)
Jan 16, 2009 15.89 15.89 14.03 15.12 1,077,451 -0.34(-2.20%)
Jan 15, 2009 17.21 17.80 15.12 15.46 2,454,174 -0.62(-3.86%)
Jan 14, 2009 16.74 16.82 15.92 16.08 1,060,028 -0.88(-5.19%)
Jan 13, 2009 16.36 17.03 16.36 16.96 539,779 +0.40(+2.42%)
Jan 12, 2009 16.79 17.03 16.29 16.56 353,264 -0.20(-1.19%)
Jan 09, 2009 17.47 17.47 16.53 16.76 412,435 -0.66(-3.79%)
Jan 08, 2009 17.96 18.36 16.88 17.42 750,513 -0.54(-3.01%)
Jan 07, 2009 17.94 18.15 17.72 17.96 543,616 -0.24(-1.32%)
Jan 06, 2009 17.99 18.78 17.26 18.20 773,206 +0.42(+2.36%)
Jan 05, 2009 18.33 18.55 17.43 17.78 771,812 -0.54(-2.95%)
Jan 02, 2009 17.60 18.54 17.60 18.32 0 +0.73(+4.15%)
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.