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 (%)
Jul 31, 2019 9.580 9.770 9.480 9.530 525,764 -0.08(-0.83%)
Jul 30, 2019 9.420 9.640 9.300 9.610 356,973 +0.11(+1.16%)
Jul 29, 2019 9.690 9.770 9.480 9.500 367,675 -0.22(-2.26%)
Jul 26, 2019 9.680 9.730 9.490 9.720 536,000 +0.03(+0.31%)
Jul 25, 2019 9.900 9.960 9.670 9.690 318,496 -0.21(-2.12%)
Jul 24, 2019 9.550 9.970 9.550 9.900 561,344 +0.25(+2.59%)
Jul 23, 2019 9.530 9.680 9.450 9.650 495,462 +0.16(+1.69%)
Jul 22, 2019 9.650 9.760 9.440 9.490 269,113 -0.16(-1.66%)
Jul 19, 2019 9.520 9.760 9.520 9.650 305,700 +0.13(+1.37%)
Jul 18, 2019 9.630 9.649 9.470 9.520 234,318 -0.14(-1.45%)
Jul 17, 2019 9.840 9.870 9.620 9.660 333,969 -0.19(-1.93%)
Jul 16, 2019 9.680 10.00 9.600 9.850 235,652 +0.18(+1.86%)
Jul 15, 2019 9.700 9.750 9.435 9.670 328,509 -0.02(-0.21%)
Jul 12, 2019 9.460 9.832 9.460 9.690 368,200 +0.24(+2.54%)
Jul 11, 2019 9.830 9.840 9.420 9.450 351,014 -0.38(-3.87%)
Jul 10, 2019 10.04 10.07 9.800 9.830 230,886 -0.11(-1.11%)
Jul 09, 2019 9.960 10.06 9.890 9.940 241,907 -0.08(-0.80%)
Jul 08, 2019 9.950 10.19 9.950 10.02 230,793 +0.02(+0.20%)
Jul 05, 2019 9.950 10.05 9.750 10.00 320,700 -0.01(-0.10%)
Jul 03, 2019 10.09 10.10 9.910 10.01 296,300 -0.02(-0.20%)
Jul 02, 2019 10.22 10.22 9.910 10.03 235,459 -0.22(-2.15%)
Jul 01, 2019 10.35 10.51 10.21 10.25 357,646 +0.01(+0.10%)
Jun 28, 2019 9.950 10.26 9.950 10.24 593,600 +0.30(+3.02%)
Jun 27, 2019 9.900 9.990 9.860 9.940 228,915 +0.06(+0.61%)
Jun 26, 2019 9.760 9.930 9.740 9.880 198,302 +0.13(+1.33%)
Jun 25, 2019 9.820 9.820 9.640 9.750 348,748 -0.06(-0.61%)
Jun 24, 2019 9.870 9.895 9.780 9.810 356,995 -0.05(-0.51%)
Jun 21, 2019 9.900 9.925 9.780 9.860 384,300 -0.10(-1.00%)
Jun 20, 2019 9.900 10.01 9.783 9.960 411,331 +0.16(+1.63%)
Jun 19, 2019 10.00 10.01 9.770 9.800 323,144 -0.22(-2.20%)
Jun 18, 2019 9.920 10.08 9.870 10.02 403,118 +0.03(+0.30%)
Jun 17, 2019 10.15 10.15 9.960 9.990 429,223 -0.16(-1.58%)
Jun 14, 2019 10.23 10.23 9.990 10.15 348,600 -0.10(-0.98%)
Jun 13, 2019 10.05 10.26 10.05 10.25 248,063 +0.24(+2.40%)
Jun 12, 2019 10.05 10.13 9.915 10.01 390,408 +0.01(+0.10%)
Jun 11, 2019 10.26 10.36 9.950 10.00 483,962 -0.13(-1.28%)
Jun 10, 2019 10.07 10.25 10.07 10.13 320,561 +0.14(+1.40%)
Jun 07, 2019 9.700 10.00 9.670 9.990 378,100 +0.33(+3.42%)
Jun 06, 2019 9.730 9.839 9.610 9.660 281,000 -0.06(-0.62%)
Jun 05, 2019 9.850 9.880 9.630 9.720 211,812 -0.12(-1.22%)
Jun 04, 2019 9.680 9.840 9.590 9.840 483,384 +0.31(+3.25%)
Jun 03, 2019 9.380 9.610 9.380 9.530 306,711 +0.13(+1.38%)
May 31, 2019 9.590 9.600 9.345 9.400 298,000 -0.32(-3.29%)
May 30, 2019 9.740 9.880 9.617 9.720 420,197 +0.00(+0.00%)
May 29, 2019 9.680 9.755 9.530 9.720 434,904 +0.08(+0.83%)
May 28, 2019 9.820 9.820 9.570 9.640 339,803 -0.18(-1.83%)
May 24, 2019 9.880 9.900 9.660 9.820 361,500 -0.01(-0.10%)
May 23, 2019 9.990 10.09 9.770 9.830 396,573 -0.27(-2.67%)
May 22, 2019 10.38 10.38 10.10 10.10 282,667 -0.30(-2.88%)
May 21, 2019 10.37 10.48 10.31 10.40 298,911 +0.12(+1.17%)
May 20, 2019 10.45 10.49 10.21 10.28 310,615 -0.26(-2.47%)
May 17, 2019 10.68 10.78 10.46 10.54 284,200 -0.27(-2.50%)
May 16, 2019 11.01 11.12 10.80 10.81 328,998 -0.17(-1.55%)
May 15, 2019 11.00 11.01 10.85 10.98 381,889 -0.10(-0.90%)
May 14, 2019 11.08 11.22 10.94 11.08 312,494 +0.04(+0.36%)
May 13, 2019 11.30 11.39 10.98 11.04 429,206 -0.53(-4.58%)
May 10, 2019 11.63 11.66 11.27 11.57 357,600 -0.14(-1.20%)
May 09, 2019 11.67 11.73 11.42 11.71 296,509 -0.07(-0.59%)
May 08, 2019 11.80 11.90 11.72 11.78 327,736 -0.06(-0.51%)
May 07, 2019 12.08 12.15 11.76 11.84 434,812 -0.41(-3.35%)
May 06, 2019 12.33 12.50 12.12 12.25 404,983 -0.29(-2.31%)
May 03, 2019 12.08 12.61 12.08 12.54 388,000 +0.51(+4.24%)
May 02, 2019 11.94 12.07 11.82 12.03 815,723 +0.07(+0.59%)
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.