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 (%)
Apr 30, 2015 19.96 20.09 19.45 19.55 494,162 -0.45(-2.25%)
Apr 29, 2015 20.12 20.23 19.93 20.00 486,148 -0.20(-0.99%)
Apr 28, 2015 19.92 20.28 19.91 20.20 992,940 +0.21(+1.05%)
Apr 27, 2015 19.87 20.31 19.85 19.99 992,990 +0.14(+0.71%)
Apr 24, 2015 20.47 20.87 19.55 19.85 2,064,371 -0.88(-4.25%)
Apr 23, 2015 20.50 20.75 20.46 20.73 438,363 +0.21(+1.02%)
Apr 22, 2015 20.36 20.55 20.09 20.52 309,555 +0.21(+1.03%)
Apr 21, 2015 20.55 20.55 20.19 20.31 613,900 -0.20(-0.98%)
Apr 20, 2015 20.37 20.53 20.17 20.51 374,879 +0.26(+1.28%)
Apr 17, 2015 20.28 20.39 20.14 20.25 306,777 -0.23(-1.12%)
Apr 16, 2015 20.62 20.68 20.42 20.48 262,087 -0.18(-0.87%)
Apr 15, 2015 20.32 20.67 20.16 20.66 299,147 +0.46(+2.28%)
Apr 14, 2015 20.03 20.22 19.90 20.20 296,696 +0.14(+0.70%)
Apr 13, 2015 19.77 20.11 19.70 20.06 182,548 +0.26(+1.31%)
Apr 10, 2015 19.85 19.91 19.71 19.80 135,413 +0.08(+0.41%)
Apr 09, 2015 19.86 19.92 19.51 19.72 114,733 -0.14(-0.70%)
Apr 08, 2015 20.00 20.00 19.66 19.86 281,003 -0.13(-0.65%)
Apr 07, 2015 20.28 20.33 19.96 19.99 365,106 -0.34(-1.67%)
Apr 06, 2015 20.27 20.57 20.16 20.33 328,666 -0.01(-0.05%)
Apr 02, 2015 20.38 20.34 20.34 20.34 205,000 -0.06(-0.29%)
Apr 01, 2015 20.69 20.69 20.25 20.40 522,001 -0.14(-0.68%)
Mar 31, 2015 19.99 20.63 19.95 20.54 452,937 +0.49(+2.44%)
Mar 30, 2015 19.82 20.13 19.75 20.05 173,970 +0.34(+1.73%)
Mar 27, 2015 19.55 19.82 19.43 19.71 246,121 +0.13(+0.66%)
Mar 26, 2015 19.87 19.95 19.54 19.58 274,995 -0.30(-1.51%)
Mar 25, 2015 20.03 20.20 19.86 19.88 266,565 -0.12(-0.60%)
Mar 24, 2015 19.99 20.26 19.93 20.00 437,209 +0.04(+0.20%)
Mar 23, 2015 19.83 20.06 19.81 19.96 440,848 +0.13(+0.66%)
Mar 20, 2015 19.64 19.90 19.63 19.83 495,391 +0.22(+1.12%)
Mar 19, 2015 19.76 19.85 19.49 19.61 244,559 -0.26(-1.31%)
Mar 18, 2015 19.46 19.91 19.39 19.87 352,436 +0.32(+1.64%)
Mar 17, 2015 19.48 19.71 19.36 19.55 287,006 -0.05(-0.26%)
Mar 16, 2015 19.67 19.74 19.47 19.60 256,576 +0.05(+0.26%)
Mar 13, 2015 19.87 19.94 19.41 19.55 242,612 -0.46(-2.30%)
Mar 12, 2015 19.82 20.02 19.70 20.01 234,959 +0.33(+1.68%)
Mar 11, 2015 19.68 19.76 19.22 19.68 745,267 +0.07(+0.36%)
Mar 10, 2015 20.06 20.06 19.61 19.61 254,939 -0.62(-3.06%)
Mar 09, 2015 20.16 20.37 20.08 20.23 233,113 +0.11(+0.55%)
Mar 06, 2015 20.18 20.37 19.99 20.12 284,379 -0.21(-1.03%)
Mar 05, 2015 20.35 20.43 20.20 20.33 368,749 -0.06(-0.29%)
Mar 04, 2015 20.64 20.75 20.27 20.39 416,645 -0.36(-1.73%)
Mar 03, 2015 20.71 20.83 20.65 20.75 247,031 -0.05(-0.24%)
Mar 02, 2015 20.91 21.03 20.71 20.80 324,940 -0.04(-0.19%)
Feb 27, 2015 20.73 20.92 20.64 20.84 294,216 +0.05(+0.24%)
Feb 26, 2015 20.78 20.89 20.67 20.79 270,649 -0.05(-0.24%)
Feb 25, 2015 20.53 20.93 20.53 20.84 348,982 +0.24(+1.17%)
Feb 24, 2015 20.50 20.75 20.40 20.60 370,910 +0.13(+0.64%)
Feb 23, 2015 20.38 20.47 20.12 20.47 404,803 +0.00(+0.00%)
Feb 20, 2015 20.40 20.54 20.16 20.47 426,922 -0.04(-0.20%)
Feb 19, 2015 20.28 20.53 20.16 20.51 421,523 +0.13(+0.64%)
Feb 18, 2015 20.18 20.48 20.06 20.38 281,954 +0.21(+1.04%)
Feb 17, 2015 20.20 20.31 19.98 20.17 250,173 -0.01(-0.05%)
Feb 13, 2015 20.13 20.18 20.18 20.18 264,300 +0.09(+0.45%)
Feb 12, 2015 19.76 20.16 19.76 20.09 436,182 +0.43(+2.19%)
Feb 11, 2015 19.49 19.70 19.20 19.66 361,749 +0.15(+0.77%)
Feb 10, 2015 19.58 19.60 19.24 19.51 333,303 +0.02(+0.10%)
Feb 09, 2015 19.68 19.96 19.48 19.49 272,414 -0.23(-1.17%)
Feb 06, 2015 19.59 19.77 19.45 19.72 424,719 +0.20(+1.02%)
Feb 05, 2015 18.85 19.66 18.79 19.52 538,543 +0.68(+3.61%)
Feb 04, 2015 19.23 19.38 18.80 18.84 385,353 -0.50(-2.59%)
Feb 03, 2015 18.98 19.45 18.98 19.34 608,842 +0.50(+2.65%)
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.