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 29, 2016 21.13 21.55 21.03 21.17 527,980 -0.19(-0.89%)
Apr 28, 2016 22.02 22.02 21.32 21.36 487,960 -0.79(-3.57%)
Apr 27, 2016 22.51 22.61 22.06 22.15 452,622 -0.29(-1.29%)
Apr 26, 2016 22.12 22.49 22.05 22.44 595,791 +0.40(+1.81%)
Apr 25, 2016 21.72 22.60 21.61 22.04 1,118,769 +0.10(+0.46%)
Apr 22, 2016 21.96 22.00 20.72 21.94 2,626,382 -1.10(-4.77%)
Apr 21, 2016 23.13 23.34 22.77 23.04 633,186 -0.04(-0.17%)
Apr 20, 2016 23.45 23.45 22.98 23.08 368,158 -0.26(-1.11%)
Apr 19, 2016 22.61 23.39 22.49 23.34 494,198 +0.81(+3.60%)
Apr 18, 2016 22.68 22.88 22.48 22.53 289,116 -0.19(-0.84%)
Apr 15, 2016 22.95 23.02 22.45 22.72 799,129 -0.94(-3.97%)
Apr 14, 2016 23.51 23.72 23.45 23.66 333,000 +0.13(+0.55%)
Apr 13, 2016 23.18 23.71 23.05 23.53 347,766 +0.46(+1.99%)
Apr 12, 2016 22.89 23.20 22.73 23.07 176,079 +0.23(+1.01%)
Apr 11, 2016 22.88 23.27 22.77 22.84 188,472 +0.12(+0.53%)
Apr 08, 2016 22.87 22.97 22.36 22.72 381,548 -0.02(-0.09%)
Apr 07, 2016 22.78 22.85 22.58 22.74 367,987 -0.15(-0.66%)
Apr 06, 2016 23.07 23.14 22.77 22.89 275,695 -0.19(-0.82%)
Apr 05, 2016 22.86 23.16 22.77 23.08 251,324 -0.01(-0.04%)
Apr 04, 2016 23.58 23.78 23.08 23.09 287,611 -0.60(-2.53%)
Apr 01, 2016 23.62 23.71 23.30 23.69 437,555 -0.23(-0.96%)
Mar 31, 2016 23.74 24.11 23.70 23.92 495,495 +0.19(+0.80%)
Mar 30, 2016 24.13 24.17 23.62 23.73 462,476 -0.27(-1.12%)
Mar 29, 2016 22.83 24.19 22.82 24.00 633,786 +1.14(+4.99%)
Mar 28, 2016 23.10 23.10 22.73 22.86 493,706 -0.25(-1.08%)
Mar 24, 2016 23.12 23.11 23.11 23.11 364,700 -0.12(-0.52%)
Mar 23, 2016 23.59 23.67 23.22 23.23 284,303 -0.42(-1.78%)
Mar 22, 2016 23.68 23.89 23.63 23.65 396,814 -0.08(-0.34%)
Mar 21, 2016 23.72 23.83 23.55 23.73 395,384 -0.01(-0.04%)
Mar 18, 2016 24.01 24.01 23.56 23.74 801,044 -0.16(-0.67%)
Mar 17, 2016 23.61 24.48 23.59 23.90 718,800 +0.28(+1.19%)
Mar 16, 2016 23.05 23.64 23.05 23.62 372,187 +0.45(+1.94%)
Mar 15, 2016 22.97 23.33 22.81 23.17 419,524 +0.03(+0.13%)
Mar 14, 2016 22.97 23.43 22.97 23.14 451,369 +0.12(+0.52%)
Mar 11, 2016 23.52 23.85 22.54 23.02 789,568 -0.66(-2.79%)
Mar 10, 2016 23.72 23.91 23.46 23.68 418,815 -0.05(-0.21%)
Mar 09, 2016 23.40 24.00 23.34 23.73 509,938 +0.46(+1.98%)
Mar 08, 2016 23.35 23.45 23.01 23.27 430,343 -0.29(-1.23%)
Mar 07, 2016 22.68 23.73 22.61 23.56 606,449 +0.90(+3.97%)
Mar 04, 2016 22.90 23.01 22.66 22.66 589,171 -0.20(-0.87%)
Mar 03, 2016 23.37 23.52 22.78 22.86 397,180 -0.51(-2.18%)
Mar 02, 2016 22.55 23.40 22.42 23.37 807,825 +0.81(+3.59%)
Mar 01, 2016 22.15 22.57 21.94 22.56 865,849 +1.29(+6.06%)
Feb 29, 2016 21.16 21.54 20.90 21.27 437,124 +0.15(+0.71%)
Feb 26, 2016 21.49 21.49 20.90 21.12 474,413 -0.29(-1.35%)
Feb 25, 2016 21.21 21.43 20.95 21.41 491,536 +0.29(+1.37%)
Feb 24, 2016 20.84 21.12 20.68 21.12 614,423 +0.12(+0.57%)
Feb 23, 2016 21.31 21.43 20.90 21.00 518,914 -0.37(-1.73%)
Feb 22, 2016 21.68 21.72 21.33 21.37 590,772 +0.00(+0.00%)
Feb 19, 2016 21.01 21.39 20.90 21.37 601,513 +0.28(+1.33%)
Feb 18, 2016 21.14 21.34 20.96 21.09 352,202 -0.02(-0.09%)
Feb 17, 2016 21.21 21.38 20.78 21.11 592,009 -0.02(-0.09%)
Feb 16, 2016 20.21 21.15 20.15 21.13 772,092 +1.10(+5.49%)
Feb 12, 2016 19.98 20.03 20.03 20.03 692,500 +0.13(+0.65%)
Feb 11, 2016 19.80 20.10 19.54 19.90 363,883 -0.16(-0.80%)
Feb 10, 2016 20.28 20.40 19.80 20.06 887,176 -0.18(-0.89%)
Feb 09, 2016 20.05 20.41 20.01 20.24 805,056 -0.13(-0.64%)
Feb 08, 2016 19.96 20.44 19.94 20.37 908,229 +0.17(+0.84%)
Feb 05, 2016 20.09 20.51 19.92 20.20 1,010,596 +0.12(+0.60%)
Feb 04, 2016 19.33 20.09 19.33 20.08 866,232 +0.71(+3.67%)
Feb 03, 2016 19.39 19.51 18.94 19.37 699,084 +0.12(+0.62%)
Feb 02, 2016 19.53 19.59 19.17 19.25 479,012 -0.50(-2.53%)
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.