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, 2011 16.30 16.51 16.04 16.15 495,787 -0.08(-0.49%)
Aug 30, 2011 15.98 16.34 15.79 16.23 415,120 +0.09(+0.56%)
Aug 29, 2011 15.71 16.15 15.70 16.14 538,032 +0.66(+4.26%)
Aug 26, 2011 14.77 15.68 14.56 15.48 635,206 +0.66(+4.45%)
Aug 25, 2011 15.06 15.26 14.55 14.82 572,547 -0.14(-0.94%)
Aug 24, 2011 14.80 15.24 14.52 14.96 611,015 +0.18(+1.22%)
Aug 23, 2011 13.98 14.79 13.84 14.78 511,525 +0.86(+6.18%)
Aug 22, 2011 14.14 14.24 13.82 13.92 599,533 +0.14(+1.02%)
Aug 19, 2011 13.73 14.33 13.64 13.78 996,111 -0.20(-1.43%)
Aug 18, 2011 14.21 14.23 13.75 13.98 802,316 -0.69(-4.70%)
Aug 17, 2011 14.85 14.96 14.43 14.67 414,758 -0.06(-0.41%)
Aug 16, 2011 14.53 14.88 14.39 14.73 1,017,793 +0.02(+0.14%)
Aug 15, 2011 14.72 14.93 14.48 14.71 1,096,593 +0.11(+0.75%)
Aug 12, 2011 14.04 14.71 13.56 14.60 2,572,795 +1.04(+7.67%)
Aug 11, 2011 12.71 13.62 12.42 13.56 5,630,498 -1.43(-9.54%)
Aug 10, 2011 15.37 15.79 14.98 14.99 1,151,254 -1.01(-6.31%)
Aug 09, 2011 15.97 16.03 14.41 16.00 1,173,718 +1.11(+7.45%)
Aug 08, 2011 15.97 16.56 14.89 14.89 1,756,005 -1.51(-9.21%)
Aug 05, 2011 16.32 16.87 15.88 16.40 1,149,210 +0.29(+1.80%)
Aug 04, 2011 16.34 16.47 16.01 16.11 1,913,002 -0.43(-2.60%)
Aug 03, 2011 16.09 16.55 15.78 16.54 705,995 +0.47(+2.92%)
Aug 02, 2011 16.97 17.33 15.95 16.07 844,722 -1.02(-5.97%)
Aug 01, 2011 17.32 17.32 16.85 17.09 469,648 -0.05(-0.29%)
Jul 29, 2011 16.89 17.26 16.80 17.14 372,917 +0.08(+0.47%)
Jul 28, 2011 17.30 17.42 17.00 17.06 446,831 -0.24(-1.39%)
Jul 27, 2011 17.39 17.46 17.08 17.30 711,270 -0.19(-1.09%)
Jul 26, 2011 18.15 18.15 17.48 17.49 810,606 -0.61(-3.37%)
Jul 25, 2011 18.20 18.28 18.06 18.10 523,804 -0.27(-1.47%)
Jul 22, 2011 18.42 18.42 18.35 18.37 374,633 -0.22(-1.18%)
Jul 21, 2011 18.77 18.85 18.54 18.59 398,857 -0.02(-0.11%)
Jul 20, 2011 18.59 18.75 18.34 18.61 450,434 +0.04(+0.22%)
Jul 19, 2011 19.20 19.20 18.29 18.57 581,210 -0.46(-2.42%)
Jul 18, 2011 18.93 19.14 18.55 19.03 469,011 +0.04(+0.21%)
Jul 15, 2011 18.82 19.10 18.64 18.99 636,854 +0.23(+1.23%)
Jul 14, 2011 19.48 19.48 18.71 18.76 486,723 -0.63(-3.25%)
Jul 13, 2011 19.64 19.70 19.26 19.39 308,781 -0.09(-0.46%)
Jul 12, 2011 19.42 19.73 19.38 19.48 276,581 -0.01(-0.05%)
Jul 11, 2011 19.72 19.76 19.39 19.49 429,371 -0.51(-2.55%)
Jul 08, 2011 20.26 20.30 19.91 20.00 329,662 -0.59(-2.87%)
Jul 07, 2011 20.77 20.81 20.56 20.59 236,072 -0.02(-0.10%)
Jul 06, 2011 20.42 20.71 20.25 20.61 586,031 +0.20(+0.98%)
Jul 05, 2011 20.45 20.55 20.29 20.41 381,517 -0.01(-0.05%)
Jul 01, 2011 19.91 20.66 19.78 20.42 568,445 +0.56(+2.82%)
Jun 30, 2011 19.31 19.91 19.30 19.86 553,425 +0.63(+3.28%)
Jun 29, 2011 19.20 19.29 19.05 19.23 463,142 +0.04(+0.21%)
Jun 28, 2011 19.17 19.21 19.00 19.19 557,282 +0.09(+0.47%)
Jun 27, 2011 19.11 19.25 19.00 19.10 329,440 -0.05(-0.26%)
Jun 24, 2011 19.22 19.25 18.69 19.15 845,286 +0.04(+0.21%)
Jun 23, 2011 19.09 19.17 18.70 19.11 524,214 -0.25(-1.29%)
Jun 22, 2011 19.33 19.69 19.25 19.36 739,664 -0.11(-0.56%)
Jun 21, 2011 19.76 19.91 19.41 19.47 583,382 -0.08(-0.41%)
Jun 20, 2011 19.53 19.59 19.46 19.55 273,150 +0.38(+1.98%)
Jun 17, 2011 19.25 19.47 19.14 19.17 354,847 +0.11(+0.58%)
Jun 16, 2011 19.18 19.33 19.00 19.06 593,819 -0.14(-0.73%)
Jun 15, 2011 19.46 19.46 19.00 19.20 378,038 -0.50(-2.54%)
Jun 14, 2011 19.33 19.79 19.29 19.70 469,224 +0.57(+2.98%)
Jun 13, 2011 19.05 19.25 18.98 19.13 267,241 +0.13(+0.68%)
Jun 10, 2011 19.10 19.14 18.82 19.00 361,459 -0.22(-1.14%)
Jun 09, 2011 19.17 19.41 19.05 19.22 152,622 +0.12(+0.63%)
Jun 08, 2011 19.10 19.33 18.96 19.10 298,656 -0.04(-0.21%)
Jun 07, 2011 19.34 19.37 19.10 19.14 303,901 -0.04(-0.21%)
Jun 06, 2011 19.22 19.38 19.10 19.18 281,288 -0.06(-0.31%)
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.