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 (%)
Sep 28, 2007 25.90 25.98 25.16 25.18 523,900 -0.75(-2.89%)
Sep 27, 2007 26.00 26.08 25.80 25.93 340,100 +0.03(+0.12%)
Sep 26, 2007 26.17 26.30 25.75 25.90 407,800 -0.04(-0.15%)
Sep 25, 2007 26.65 27.00 25.85 25.94 801,000 -0.10(-0.38%)
Sep 24, 2007 26.90 26.91 25.94 26.04 575,700 -0.96(-3.56%)
Sep 21, 2007 27.18 27.50 26.89 27.00 571,400 -0.18(-0.66%)
Sep 20, 2007 27.82 27.94 26.86 27.18 437,000 -0.64(-2.30%)
Sep 19, 2007 28.07 28.28 27.68 27.82 435,500 +0.06(+0.22%)
Sep 18, 2007 26.93 27.83 26.75 27.76 624,000 +0.86(+3.20%)
Sep 17, 2007 27.73 27.73 26.86 26.90 387,000 -0.85(-3.06%)
Sep 14, 2007 27.40 27.96 27.26 27.75 312,300 +0.35(+1.28%)
Sep 13, 2007 27.65 27.95 27.30 27.40 506,200 +0.00(+0.00%)
Sep 12, 2007 27.52 28.02 27.31 27.40 401,100 -0.37(-1.33%)
Sep 11, 2007 27.15 27.80 27.07 27.77 311,200 +0.77(+2.85%)
Sep 10, 2007 27.98 28.06 26.54 27.00 504,300 -0.77(-2.77%)
Sep 07, 2007 28.08 28.27 27.52 27.77 581,700 -0.83(-2.90%)
Sep 06, 2007 28.62 28.91 28.13 28.60 531,400 +0.09(+0.32%)
Sep 05, 2007 28.66 28.95 28.33 28.51 344,400 -0.29(-1.01%)
Sep 04, 2007 29.10 29.23 28.78 28.80 557,900 -0.39(-1.34%)
Aug 31, 2007 28.99 29.36 28.55 29.19 383,200 +0.73(+2.57%)
Aug 30, 2007 28.30 29.04 28.23 28.46 344,700 -0.11(-0.39%)
Aug 29, 2007 28.20 28.64 27.90 28.57 401,600 +0.67(+2.40%)
Aug 28, 2007 29.41 29.41 27.83 27.90 354,200 -1.59(-5.39%)
Aug 27, 2007 28.88 29.75 28.61 29.49 662,700 +0.82(+2.86%)
Aug 24, 2007 28.25 28.81 28.11 28.67 467,700 +0.16(+0.56%)
Aug 23, 2007 29.38 29.40 28.36 28.51 431,900 -0.41(-1.42%)
Aug 22, 2007 29.20 29.48 28.87 28.92 575,300 +0.06(+0.21%)
Aug 21, 2007 29.45 29.74 28.78 28.86 509,200 -0.59(-2.00%)
Aug 20, 2007 29.07 29.79 28.82 29.45 754,100 +0.45(+1.55%)
Aug 17, 2007 28.83 30.10 28.83 29.00 922,500 +0.17(+0.59%)
Aug 16, 2007 27.15 28.91 26.79 28.83 1,175,300 +1.26(+4.57%)
Aug 15, 2007 27.99 29.13 27.52 27.57 870,700 -0.36(-1.29%)
Aug 14, 2007 27.98 28.37 27.65 27.93 880,300 -0.05(-0.18%)
Aug 13, 2007 29.32 30.00 26.80 27.98 1,455,600 -1.34(-4.57%)
Aug 10, 2007 30.67 32.33 29.14 29.32 2,521,500 -3.15(-9.70%)
Aug 09, 2007 27.89 33.28 27.79 32.47 3,070,800 -0.26(-0.79%)
Aug 08, 2007 31.00 33.40 30.66 32.73 2,446,400 +2.12(+6.93%)
Aug 07, 2007 28.86 31.16 28.51 30.61 1,508,000 +1.64(+5.66%)
Aug 06, 2007 28.40 29.09 27.72 28.97 1,047,100 +0.52(+1.83%)
Aug 03, 2007 28.79 29.39 28.39 28.45 846,300 -0.94(-3.20%)
Aug 02, 2007 28.86 29.61 28.67 29.39 865,500 +0.76(+2.65%)
Aug 01, 2007 28.22 28.98 28.18 28.63 966,000 +0.27(+0.95%)
Jul 31, 2007 28.80 29.21 28.32 28.36 548,600 -0.05(-0.18%)
Jul 30, 2007 27.96 28.66 27.56 28.41 595,600 +0.62(+2.23%)
Jul 27, 2007 27.89 28.57 27.40 27.79 1,149,200 -0.27(-0.96%)
Jul 26, 2007 28.90 28.96 27.64 28.06 1,046,500 -1.45(-4.91%)
Jul 25, 2007 29.42 29.65 29.00 29.51 741,700 +0.43(+1.48%)
Jul 24, 2007 29.86 29.90 28.84 29.08 747,000 -0.95(-3.16%)
Jul 23, 2007 30.32 30.79 30.03 30.03 472,400 -0.21(-0.69%)
Jul 20, 2007 30.27 30.63 29.91 30.24 921,400 -0.43(-1.40%)
Jul 19, 2007 30.69 30.91 30.27 30.67 459,300 +0.30(+0.99%)
Jul 18, 2007 30.49 30.57 29.90 30.37 499,600 -0.24(-0.78%)
Jul 17, 2007 30.98 31.09 30.58 30.61 452,400 -0.22(-0.71%)
Jul 16, 2007 31.21 31.46 30.71 30.83 532,000 -0.41(-1.31%)
Jul 13, 2007 31.51 31.58 31.03 31.24 309,300 -0.22(-0.70%)
Jul 12, 2007 31.26 31.59 31.09 31.46 509,700 +0.52(+1.68%)
Jul 11, 2007 30.77 31.03 30.48 30.94 556,800 +0.28(+0.91%)
Jul 10, 2007 32.50 32.50 30.63 30.66 866,900 -1.97(-6.04%)
Jul 09, 2007 33.08 33.08 32.41 32.63 418,300 -0.29(-0.88%)
Jul 06, 2007 33.10 33.24 32.76 32.92 322,100 +0.11(+0.34%)
Jul 05, 2007 32.77 33.02 32.59 32.81 301,800 +0.12(+0.37%)
Jul 03, 2007 32.65 33.00 32.61 32.69 327,000 +0.40(+1.24%)
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.