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 (%)
Dec 30, 2005 38.96 38.96 38.50 38.79 329,600 -0.16(-0.41%)
Dec 29, 2005 39.25 39.29 38.95 38.95 244,500 -0.24(-0.61%)
Dec 28, 2005 39.01 39.25 38.70 39.19 315,500 +0.19(+0.49%)
Dec 27, 2005 39.81 39.81 38.82 39.00 350,200 -0.81(-2.03%)
Dec 23, 2005 39.67 40.00 39.67 39.81 234,100 +0.18(+0.45%)
Dec 22, 2005 39.75 39.91 39.35 39.63 407,500 +0.33(+0.84%)
Dec 21, 2005 38.80 39.37 38.80 39.30 430,200 +0.75(+1.95%)
Dec 20, 2005 38.79 38.94 38.33 38.55 745,300 -0.24(-0.62%)
Dec 19, 2005 39.20 39.26 38.70 38.79 613,500 -0.33(-0.84%)
Dec 16, 2005 39.08 40.04 38.97 39.12 815,400 +0.04(+0.10%)
Dec 15, 2005 39.45 39.45 38.81 39.08 691,700 -0.17(-0.43%)
Dec 14, 2005 39.90 39.91 39.10 39.25 933,700 -0.65(-1.63%)
Dec 13, 2005 39.30 40.44 38.93 39.90 2,549,900 +2.42(+6.46%)
Dec 12, 2005 36.80 37.52 36.80 37.48 393,500 +0.80(+2.18%)
Dec 09, 2005 36.55 36.95 36.31 36.68 216,200 +0.11(+0.30%)
Dec 08, 2005 36.61 36.87 36.30 36.57 314,400 -0.06(-0.16%)
Dec 07, 2005 36.76 36.87 36.36 36.63 445,900 -0.13(-0.35%)
Dec 06, 2005 36.85 37.04 36.31 36.76 595,800 +0.09(+0.25%)
Dec 05, 2005 36.98 37.00 36.50 36.67 430,200 -0.39(-1.05%)
Dec 02, 2005 36.85 37.14 36.63 37.06 369,300 +0.21(+0.57%)
Dec 01, 2005 36.28 37.10 36.27 36.85 530,100 +0.66(+1.82%)
Nov 30, 2005 36.10 36.58 35.72 36.19 466,100 +0.47(+1.32%)
Nov 29, 2005 35.38 36.10 35.29 35.72 452,300 +0.37(+1.05%)
Nov 28, 2005 35.70 35.70 35.02 35.35 328,600 -0.30(-0.84%)
Nov 25, 2005 35.65 35.73 35.30 35.65 87,500 -0.10(-0.28%)
Nov 23, 2005 35.45 36.06 35.40 35.75 369,900 +0.30(+0.85%)
Nov 22, 2005 35.40 35.65 35.04 35.45 334,000 -0.05(-0.14%)
Nov 21, 2005 35.45 35.65 35.00 35.50 414,000 -0.08(-0.22%)
Nov 18, 2005 35.50 35.58 35.00 35.58 254,000 +0.34(+0.96%)
Nov 17, 2005 34.55 35.29 34.55 35.24 308,300 +0.77(+2.23%)
Nov 16, 2005 34.45 34.52 34.25 34.47 172,000 +0.06(+0.17%)
Nov 15, 2005 34.05 34.82 34.05 34.41 268,300 -0.05(-0.15%)
Nov 14, 2005 34.75 34.75 34.29 34.46 195,300 -0.20(-0.58%)
Nov 11, 2005 34.32 34.75 34.02 34.66 146,600 +0.18(+0.52%)
Nov 10, 2005 34.35 34.69 33.60 34.48 293,500 +0.02(+0.06%)
Nov 09, 2005 34.05 34.81 33.97 34.46 346,400 +0.29(+0.85%)
Nov 08, 2005 34.45 34.45 33.74 34.17 457,400 -0.28(-0.81%)
Nov 07, 2005 33.64 34.68 33.98 34.45 440,100 +0.82(+2.44%)
Nov 04, 2005 33.45 33.63 33.33 33.63 333,600 +0.18(+0.54%)
Nov 03, 2005 33.09 33.76 33.08 33.45 630,700 +0.52(+1.58%)
Nov 02, 2005 32.15 33.03 31.92 32.93 711,100 +0.79(+2.46%)
Nov 01, 2005 31.98 32.34 31.74 32.14 391,800 +0.16(+0.50%)
Oct 31, 2005 31.76 32.33 31.76 31.98 510,700 +0.46(+1.46%)
Oct 28, 2005 31.16 31.80 31.16 31.52 487,800 +0.37(+1.19%)
Oct 27, 2005 31.90 31.90 31.02 31.15 368,500 -0.86(-2.69%)
Oct 26, 2005 32.40 32.41 31.79 32.01 306,700 -0.51(-1.57%)
Oct 25, 2005 33.07 33.07 32.10 32.52 334,700 -0.55(-1.66%)
Oct 24, 2005 32.45 33.07 32.36 33.07 409,600 +0.62(+1.91%)
Oct 21, 2005 31.71 32.54 31.71 32.45 512,700 +0.76(+2.40%)
Oct 20, 2005 33.10 33.88 31.34 31.69 909,500 -2.30(-6.77%)
Oct 19, 2005 33.35 34.00 32.85 33.99 368,500 +0.29(+0.86%)
Oct 18, 2005 33.64 33.93 33.25 33.70 454,700 -0.14(-0.41%)
Oct 17, 2005 33.53 33.94 33.28 33.84 307,000 +0.26(+0.77%)
Oct 14, 2005 32.72 33.59 32.45 33.58 368,600 +0.90(+2.75%)
Oct 13, 2005 32.60 33.20 32.38 32.68 364,600 -0.03(-0.09%)
Oct 12, 2005 32.80 33.20 32.19 32.71 328,100 -0.26(-0.79%)
Oct 11, 2005 33.33 33.51 32.85 32.97 293,400 -0.33(-0.99%)
Oct 10, 2005 33.04 33.67 32.86 33.30 320,000 +0.36(+1.09%)
Oct 07, 2005 33.11 33.30 32.55 32.94 596,200 +0.44(+1.35%)
Oct 06, 2005 33.56 33.61 32.12 32.50 727,500 -1.05(-3.13%)
Oct 05, 2005 34.21 34.40 33.55 33.55 400,300 -0.66(-1.93%)
Oct 04, 2005 34.92 35.35 34.21 34.21 270,000 -0.69(-1.98%)
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.