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 (%)
Aug 31, 2005 35.75 37.99 35.75 36.90 949,700 +1.27(+3.56%)
Aug 30, 2005 36.17 36.22 35.39 35.63 449,200 -0.54(-1.49%)
Aug 29, 2005 35.16 36.36 35.25 36.17 555,300 +1.02(+2.90%)
Aug 26, 2005 34.86 35.23 34.79 35.15 369,800 +0.30(+0.86%)
Aug 25, 2005 34.65 35.14 34.65 34.85 162,400 +0.17(+0.49%)
Aug 24, 2005 34.89 35.46 34.45 34.68 223,200 -0.21(-0.60%)
Aug 23, 2005 35.03 35.03 34.56 34.89 485,400 -0.14(-0.40%)
Aug 22, 2005 35.09 35.41 34.78 35.03 415,500 -0.05(-0.14%)
Aug 19, 2005 35.12 35.26 34.94 35.08 236,400 -0.04(-0.11%)
Aug 18, 2005 35.00 35.40 34.60 35.12 455,400 -0.03(-0.09%)
Aug 17, 2005 35.05 35.38 35.03 35.15 368,500 +0.19(+0.54%)
Aug 16, 2005 35.50 35.70 34.95 34.96 588,200 -0.59(-1.66%)
Aug 15, 2005 34.05 35.67 34.04 35.55 672,000 +1.42(+4.16%)
Aug 12, 2005 34.52 34.56 34.00 34.13 773,400 -0.37(-1.07%)
Aug 11, 2005 34.00 34.95 33.34 34.50 1,661,800 +0.50(+1.47%)
Aug 10, 2005 34.55 35.00 33.90 34.00 895,300 -0.39(-1.13%)
Aug 09, 2005 34.98 34.98 34.31 34.39 656,100 -0.59(-1.69%)
Aug 08, 2005 35.59 35.70 34.75 34.98 635,000 -0.61(-1.71%)
Aug 05, 2005 36.08 36.32 35.50 35.59 316,100 -0.40(-1.11%)
Aug 04, 2005 36.60 36.60 35.90 35.99 599,700 -0.69(-1.88%)
Aug 03, 2005 37.14 37.15 36.64 36.68 457,300 -0.71(-1.90%)
Aug 02, 2005 37.14 37.56 37.08 37.39 172,000 +0.25(+0.67%)
Aug 01, 2005 37.36 37.70 36.80 37.14 282,100 -0.23(-0.62%)
Jul 29, 2005 36.75 37.73 36.75 37.37 402,000 +0.47(+1.27%)
Jul 28, 2005 36.00 37.01 35.95 36.90 379,200 +0.93(+2.59%)
Jul 27, 2005 36.80 36.80 35.83 35.97 548,600 -0.74(-2.02%)
Jul 26, 2005 37.00 37.11 36.45 36.71 358,900 -0.28(-0.76%)
Jul 25, 2005 37.45 37.57 36.85 36.99 430,200 -0.46(-1.23%)
Jul 22, 2005 37.20 37.52 37.13 37.45 348,700 +0.29(+0.78%)
Jul 21, 2005 37.85 37.85 37.10 37.16 286,500 -0.49(-1.30%)
Jul 20, 2005 37.10 37.80 36.92 37.65 370,000 +0.34(+0.91%)
Jul 19, 2005 37.27 37.80 36.27 37.31 437,900 +0.11(+0.30%)
Jul 18, 2005 37.62 37.83 37.14 37.20 235,000 -0.42(-1.12%)
Jul 15, 2005 37.39 37.71 36.97 37.62 198,100 +0.22(+0.59%)
Jul 14, 2005 36.83 37.56 36.65 37.40 331,600 +0.49(+1.33%)
Jul 13, 2005 36.55 37.00 36.33 36.91 222,400 +0.25(+0.68%)
Jul 12, 2005 36.30 36.80 35.76 36.66 303,500 +0.36(+0.99%)
Jul 11, 2005 36.15 36.50 36.10 36.30 401,700 +0.14(+0.39%)
Jul 08, 2005 36.05 36.20 35.75 36.16 587,200 +0.31(+0.86%)
Jul 07, 2005 36.00 36.05 35.59 35.85 528,000 -0.16(-0.44%)
Jul 06, 2005 35.53 36.01 35.40 36.01 457,000 +0.36(+1.01%)
Jul 05, 2005 35.41 35.68 34.91 35.65 245,300 +0.47(+1.34%)
Jul 01, 2005 34.70 35.65 34.70 35.18 223,100 +0.56(+1.62%)
Jun 30, 2005 34.95 35.20 34.62 34.62 279,600 -0.23(-0.66%)
Jun 29, 2005 34.88 35.04 34.63 34.85 287,100 -0.01(-0.03%)
Jun 28, 2005 34.44 35.12 34.44 34.86 339,300 +0.47(+1.37%)
Jun 27, 2005 34.49 34.49 34.02 34.39 480,000 -0.02(-0.06%)
Jun 24, 2005 35.45 35.47 34.41 34.41 1,819,200 -1.09(-3.07%)
Jun 23, 2005 35.50 35.55 35.36 35.50 514,600 +0.02(+0.06%)
Jun 22, 2005 35.20 35.54 35.20 35.48 402,900 +0.25(+0.71%)
Jun 21, 2005 35.15 35.37 35.03 35.23 174,100 +0.11(+0.31%)
Jun 20, 2005 35.02 35.39 35.02 35.12 245,200 +0.11(+0.31%)
Jun 17, 2005 35.10 35.80 34.93 35.01 300,900 +0.16(+0.46%)
Jun 16, 2005 34.40 34.96 34.30 34.85 360,900 +0.61(+1.78%)
Jun 15, 2005 34.15 34.29 33.79 34.24 224,800 +0.14(+0.41%)
Jun 14, 2005 34.25 34.25 33.86 34.10 337,800 -0.07(-0.20%)
Jun 13, 2005 32.97 34.42 32.97 34.17 526,300 +1.20(+3.64%)
Jun 10, 2005 33.65 33.90 32.82 32.97 488,600 -0.64(-1.90%)
Jun 09, 2005 33.80 33.86 33.38 33.61 509,900 -0.10(-0.30%)
Jun 08, 2005 33.58 33.79 33.33 33.71 300,800 +0.11(+0.33%)
Jun 07, 2005 33.40 33.83 33.26 33.60 875,900 +0.31(+0.93%)
Jun 06, 2005 33.63 33.87 33.21 33.29 481,300 -0.14(-0.42%)
Jun 03, 2005 33.94 33.94 33.31 33.43 498,500 -0.49(-1.44%)
Jun 02, 2005 34.05 34.19 33.85 33.92 310,500 -0.07(-0.21%)
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.