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 30, 2019 4.250 4.430 4.220 4.320 742,600 +0.13(+3.10%)
Aug 29, 2019 4.180 4.300 4.100 4.190 694,974 +0.12(+2.95%)
Aug 28, 2019 4.020 4.170 4.000 4.070 627,140 +0.04(+0.99%)
Aug 27, 2019 4.250 4.250 4.010 4.030 620,335 -0.17(-4.05%)
Aug 26, 2019 4.160 4.240 3.960 4.200 1,066,957 +0.10(+2.44%)
Aug 23, 2019 4.400 4.490 4.090 4.100 998,500 -0.32(-7.24%)
Aug 22, 2019 4.470 4.560 4.420 4.420 887,087 -0.04(-0.90%)
Aug 21, 2019 4.680 4.725 4.460 4.460 1,137,555 -0.13(-2.83%)
Aug 20, 2019 4.930 4.930 4.440 4.590 2,087,873 -0.35(-7.09%)
Aug 19, 2019 4.960 5.000 4.840 4.940 1,576,445 +0.11(+2.28%)
Aug 16, 2019 4.750 5.150 4.750 4.830 2,405,900 +0.24(+5.23%)
Aug 15, 2019 4.770 5.080 4.270 4.590 5,399,028 -3.68(-44.50%)
Aug 14, 2019 8.600 8.650 8.260 8.270 419,963 -0.42(-4.83%)
Aug 13, 2019 8.630 9.040 8.630 8.690 201,034 +0.02(+0.23%)
Aug 12, 2019 8.810 8.830 8.650 8.670 255,388 -0.23(-2.58%)
Aug 09, 2019 9.000 9.000 8.810 8.900 332,900 -0.08(-0.89%)
Aug 08, 2019 8.750 9.045 8.750 8.980 482,146 +0.26(+2.98%)
Aug 07, 2019 8.720 8.830 8.610 8.720 352,707 -0.15(-1.69%)
Aug 06, 2019 8.720 8.890 8.600 8.870 346,363 +0.26(+3.02%)
Aug 05, 2019 8.880 8.970 8.540 8.610 420,558 -0.40(-4.44%)
Aug 02, 2019 9.180 9.205 8.830 9.010 357,000 -0.24(-2.59%)
Aug 01, 2019 9.510 9.560 9.225 9.250 402,486 -0.28(-2.94%)
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%)
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.