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 (%)
Jan 30, 2009 15.58 15.77 14.60 14.79 0 -0.61(-3.96%)
Jan 29, 2009 16.00 16.07 15.32 15.40 374,647 -0.85(-5.23%)
Jan 28, 2009 16.22 16.49 16.03 16.25 656,008 +0.19(+1.18%)
Jan 27, 2009 15.40 16.34 15.12 16.06 990,204 +0.76(+4.97%)
Jan 26, 2009 15.15 15.56 14.97 15.30 525,717 +0.15(+0.99%)
Jan 23, 2009 15.04 15.53 15.00 15.15 486,325 -0.21(-1.37%)
Jan 22, 2009 15.25 15.92 15.20 15.36 878,349 -0.19(-1.22%)
Jan 21, 2009 15.44 15.72 15.10 15.55 1,105,758 +0.48(+3.19%)
Jan 20, 2009 14.98 15.37 14.65 15.07 1,094,748 -0.05(-0.33%)
Jan 16, 2009 15.89 15.89 14.03 15.12 1,077,451 -0.34(-2.20%)
Jan 15, 2009 17.21 17.80 15.12 15.46 2,454,174 -0.62(-3.86%)
Jan 14, 2009 16.74 16.82 15.92 16.08 1,060,028 -0.88(-5.19%)
Jan 13, 2009 16.36 17.03 16.36 16.96 539,779 +0.40(+2.42%)
Jan 12, 2009 16.79 17.03 16.29 16.56 353,264 -0.20(-1.19%)
Jan 09, 2009 17.47 17.47 16.53 16.76 412,435 -0.66(-3.79%)
Jan 08, 2009 17.96 18.36 16.88 17.42 750,513 -0.54(-3.01%)
Jan 07, 2009 17.94 18.15 17.72 17.96 543,616 -0.24(-1.32%)
Jan 06, 2009 17.99 18.78 17.26 18.20 773,206 +0.42(+2.36%)
Jan 05, 2009 18.33 18.55 17.43 17.78 771,812 -0.54(-2.95%)
Jan 02, 2009 17.60 18.54 17.60 18.32 0 +0.73(+4.15%)
Jan 01, 2009 16.89 17.76 16.61 17.59 0 +0.00(+0.00%)
Dec 31, 2008 16.89 17.76 16.61 17.59 974,748 +0.83(+4.95%)
Dec 30, 2008 16.33 16.88 16.01 16.76 522,185 +0.63(+3.91%)
Dec 29, 2008 16.35 16.70 15.94 16.13 643,756 -0.21(-1.29%)
Dec 26, 2008 15.96 16.35 15.78 16.34 306,613 +0.39(+2.45%)
Dec 24, 2008 15.85 16.26 15.51 15.95 256,910 +0.10(+0.63%)
Dec 23, 2008 16.11 16.46 15.65 15.85 552,253 -0.03(-0.19%)
Dec 22, 2008 16.26 16.58 15.42 15.88 699,056 -0.63(-3.82%)
Dec 19, 2008 16.07 16.66 15.63 16.51 1,052,028 +0.65(+4.10%)
Dec 18, 2008 16.03 16.10 15.48 15.86 739,209 -0.11(-0.69%)
Dec 17, 2008 15.65 16.14 15.16 15.97 963,364 +0.04(+0.25%)
Dec 16, 2008 14.31 15.99 14.26 15.93 941,702 +1.70(+11.95%)
Dec 15, 2008 14.32 14.36 13.55 14.23 582,040 -0.13(-0.91%)
Dec 12, 2008 13.32 14.42 13.00 14.36 0 +0.73(+5.36%)
Dec 11, 2008 15.00 15.00 13.25 13.63 734,733 -1.43(-9.50%)
Dec 10, 2008 16.20 16.29 14.75 15.06 611,412 -1.04(-6.46%)
Dec 09, 2008 15.91 17.11 15.54 16.10 603,990 -0.15(-0.92%)
Dec 08, 2008 16.33 16.42 15.35 16.25 1,138,237 +0.38(+2.39%)
Dec 05, 2008 14.88 15.96 14.13 15.87 874,710 +0.87(+5.80%)
Dec 04, 2008 14.44 15.59 14.43 15.00 683,596 +0.45(+3.09%)
Dec 03, 2008 13.92 14.63 13.50 14.55 676,045 +0.75(+5.43%)
Dec 02, 2008 12.94 13.81 12.82 13.80 634,124 +1.10(+8.66%)
Dec 01, 2008 13.79 13.95 12.64 12.70 544,598 -1.38(-9.80%)
Nov 28, 2008 13.92 14.18 13.68 14.08 166,020 +0.08(+0.57%)
Nov 26, 2008 13.20 14.10 12.98 14.00 576,950 +0.60(+4.48%)
Nov 25, 2008 13.09 13.61 12.76 13.40 654,585 +0.20(+1.52%)
Nov 24, 2008 12.75 13.60 12.59 13.20 884,266 +0.38(+2.96%)
Nov 21, 2008 11.93 12.83 11.50 12.82 1,477,890 +1.31(+11.38%)
Nov 20, 2008 12.60 13.16 11.30 11.51 995,002 -1.15(-9.08%)
Nov 19, 2008 13.24 13.47 12.60 12.66 486,610 -0.62(-4.67%)
Nov 18, 2008 13.64 14.05 12.86 13.28 583,814 -0.38(-2.78%)
Nov 17, 2008 13.58 14.41 13.40 13.66 479,435 -0.05(-0.36%)
Nov 14, 2008 14.44 14.54 13.67 13.71 0 -0.64(-4.46%)
Nov 13, 2008 13.13 14.36 12.55 14.35 995,218 +1.32(+10.13%)
Nov 12, 2008 13.82 13.98 12.94 13.03 1,018,421 -1.03(-7.33%)
Nov 11, 2008 14.50 14.60 13.99 14.06 559,889 -0.67(-4.55%)
Nov 10, 2008 15.28 15.28 14.50 14.73 270,171 -0.22(-1.47%)
Nov 07, 2008 15.02 15.30 14.65 14.95 558,797 +0.10(+0.67%)
Nov 06, 2008 15.11 15.45 14.69 14.85 469,030 -0.35(-2.30%)
Nov 05, 2008 15.68 16.03 15.12 15.20 417,637 -0.59(-3.74%)
Nov 04, 2008 15.74 16.11 15.40 15.79 753,563 -0.03(-0.19%)
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.