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 (%)
Nov 28, 2014 20.64 20.64 20.03 20.05 156,115 -0.54(-2.62%)
Nov 26, 2014 20.63 20.59 20.59 20.59 281,400 -0.04(-0.19%)
Nov 25, 2014 20.71 20.78 20.57 20.63 172,478 -0.07(-0.34%)
Nov 24, 2014 20.57 20.72 20.53 20.70 251,114 +0.22(+1.07%)
Nov 21, 2014 20.62 20.80 20.36 20.48 294,502 +0.14(+0.69%)
Nov 20, 2014 20.12 20.36 20.08 20.34 320,755 +0.07(+0.35%)
Nov 19, 2014 20.60 20.60 20.20 20.27 347,144 -0.35(-1.70%)
Nov 18, 2014 20.53 20.80 20.50 20.62 332,471 +0.15(+0.73%)
Nov 17, 2014 20.38 20.59 20.24 20.47 368,405 +0.08(+0.39%)
Nov 14, 2014 20.24 20.44 20.07 20.39 353,319 +0.13(+0.64%)
Nov 13, 2014 20.34 20.63 20.13 20.26 391,482 -0.09(-0.44%)
Nov 12, 2014 20.12 20.36 19.86 20.35 497,833 +0.10(+0.49%)
Nov 11, 2014 20.18 20.28 20.02 20.25 274,942 +0.12(+0.60%)
Nov 10, 2014 20.21 20.23 19.89 20.13 302,364 -0.09(-0.45%)
Nov 07, 2014 20.14 20.27 19.95 20.22 305,348 +0.12(+0.60%)
Nov 06, 2014 19.82 20.10 19.78 20.10 263,293 +0.25(+1.26%)
Nov 05, 2014 19.98 20.03 19.75 19.85 226,419 -0.01(-0.05%)
Nov 04, 2014 19.93 20.12 19.73 19.86 263,397 -0.13(-0.65%)
Nov 03, 2014 20.19 20.29 19.94 19.99 386,141 -0.22(-1.09%)
Oct 31, 2014 20.44 20.44 19.90 20.21 716,961 +0.10(+0.50%)
Oct 30, 2014 19.96 20.24 19.77 20.11 435,799 +0.15(+0.75%)
Oct 29, 2014 20.10 20.23 19.77 19.96 503,163 -0.07(-0.35%)
Oct 28, 2014 19.57 20.05 19.57 20.03 651,982 +0.62(+3.19%)
Oct 27, 2014 19.27 19.45 18.91 19.41 734,449 +0.09(+0.47%)
Oct 24, 2014 19.51 19.51 19.18 19.32 473,334 -0.10(-0.51%)
Oct 23, 2014 19.02 19.64 18.90 19.42 652,555 +0.63(+3.35%)
Oct 22, 2014 18.78 19.11 18.70 18.79 598,906 -0.04(-0.21%)
Oct 21, 2014 18.43 18.86 18.37 18.83 558,006 +0.51(+2.78%)
Oct 20, 2014 18.25 18.32 18.19 18.32 443,991 +0.00(+0.00%)
Oct 17, 2014 18.56 18.70 18.23 18.32 815,587 -0.01(-0.05%)
Oct 16, 2014 18.07 18.77 17.77 18.33 1,204,034 +0.30(+1.66%)
Oct 15, 2014 17.99 18.20 17.72 18.03 626,672 +0.01(+0.06%)
Oct 14, 2014 17.52 18.03 17.52 18.02 906,620 +0.63(+3.62%)
Oct 13, 2014 17.25 17.63 17.25 17.39 497,758 +0.19(+1.10%)
Oct 10, 2014 17.49 17.73 17.19 17.20 349,914 -0.28(-1.60%)
Oct 09, 2014 17.78 17.82 17.40 17.48 293,117 -0.33(-1.85%)
Oct 08, 2014 17.63 17.97 17.48 17.81 463,890 +0.20(+1.14%)
Oct 07, 2014 17.62 17.88 17.51 17.61 435,291 -0.15(-0.84%)
Oct 06, 2014 18.02 18.12 17.70 17.76 359,125 -0.23(-1.28%)
Oct 03, 2014 18.09 18.27 17.82 17.99 557,177 +0.06(+0.33%)
Oct 02, 2014 17.31 18.04 17.31 17.93 996,558 +0.66(+3.82%)
Oct 01, 2014 17.91 17.95 17.14 17.27 1,739,108 -0.75(-4.16%)
Sep 30, 2014 18.76 18.76 18.02 18.02 490,963 -0.71(-3.79%)
Sep 29, 2014 18.79 18.92 18.70 18.73 366,684 -0.23(-1.21%)
Sep 26, 2014 18.87 19.04 18.75 18.96 174,485 +0.10(+0.53%)
Sep 25, 2014 19.11 19.11 18.67 18.86 385,422 -0.35(-1.82%)
Sep 24, 2014 19.27 19.32 19.04 19.21 165,679 -0.07(-0.36%)
Sep 23, 2014 19.39 19.54 19.25 19.28 252,942 -0.13(-0.67%)
Sep 22, 2014 19.56 19.62 19.39 19.41 228,638 -0.21(-1.07%)
Sep 19, 2014 19.96 20.10 19.55 19.62 504,728 -0.31(-1.56%)
Sep 18, 2014 20.00 20.00 19.80 19.93 304,127 +0.03(+0.15%)
Sep 17, 2014 19.42 19.96 19.40 19.90 403,972 +0.48(+2.47%)
Sep 16, 2014 19.51 19.51 19.21 19.42 247,201 -0.16(-0.82%)
Sep 15, 2014 19.82 19.82 19.51 19.58 227,997 -0.32(-1.61%)
Sep 12, 2014 19.95 19.95 19.84 19.90 368,341 -0.10(-0.50%)
Sep 11, 2014 19.67 20.01 19.67 20.00 211,394 +0.20(+1.01%)
Sep 10, 2014 19.70 19.81 19.53 19.80 186,591 +0.05(+0.25%)
Sep 09, 2014 20.02 20.02 19.69 19.75 184,586 -0.29(-1.45%)
Sep 08, 2014 19.96 20.13 19.86 20.04 187,393 +0.02(+0.10%)
Sep 05, 2014 20.02 20.10 19.85 20.02 124,495 -0.06(-0.30%)
Sep 04, 2014 20.06 20.32 20.05 20.08 174,034 +0.09(+0.45%)
Sep 03, 2014 20.10 20.24 19.94 19.99 248,979 -0.04(-0.20%)
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.