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 (%)
Feb 28, 2007 29.73 29.79 28.98 29.25 632,200 -0.46(-1.55%)
Feb 27, 2007 30.66 30.66 29.28 29.71 835,900 -1.74(-5.53%)
Feb 26, 2007 31.37 31.62 31.27 31.45 1,121,918 +0.08(+0.26%)
Feb 23, 2007 31.14 31.45 30.92 31.37 495,500 +0.23(+0.74%)
Feb 22, 2007 30.90 31.14 30.68 31.14 621,800 +0.35(+1.14%)
Feb 21, 2007 30.53 30.88 30.47 30.79 530,000 +0.28(+0.92%)
Feb 20, 2007 30.28 30.63 30.12 30.51 576,200 +0.28(+0.93%)
Feb 16, 2007 30.39 30.42 29.83 30.23 271,000 -0.16(-0.53%)
Feb 15, 2007 30.04 30.48 29.91 30.39 318,900 +0.35(+1.17%)
Feb 14, 2007 30.02 30.38 29.99 30.04 250,970 +0.07(+0.23%)
Feb 13, 2007 29.59 30.02 29.59 29.97 334,158 +0.49(+1.66%)
Feb 12, 2007 29.05 29.61 28.23 29.48 463,571 +0.36(+1.24%)
Feb 09, 2007 29.57 29.67 28.92 29.12 522,500 -0.39(-1.32%)
Feb 08, 2007 30.06 30.06 29.43 29.51 495,800 -0.55(-1.83%)
Feb 07, 2007 29.90 30.08 29.62 30.06 454,700 +0.25(+0.84%)
Feb 06, 2007 29.89 29.95 29.69 29.81 336,400 +0.06(+0.20%)
Feb 05, 2007 30.39 30.39 29.68 29.75 664,500 -0.65(-2.14%)
Feb 02, 2007 30.18 30.54 29.93 30.40 495,800 +0.36(+1.20%)
Feb 01, 2007 29.80 30.30 29.80 30.04 505,900 +0.40(+1.35%)
Jan 31, 2007 29.45 29.74 29.00 29.64 418,900 +0.35(+1.19%)
Jan 30, 2007 29.34 29.42 29.07 29.29 371,200 +0.05(+0.17%)
Jan 29, 2007 28.83 29.30 28.77 29.24 852,700 +0.32(+1.11%)
Jan 26, 2007 28.74 28.94 28.49 28.92 292,700 +0.35(+1.23%)
Jan 25, 2007 28.84 28.95 28.54 28.57 475,800 -0.19(-0.66%)
Jan 24, 2007 28.92 29.50 28.54 28.76 574,300 -0.08(-0.28%)
Jan 23, 2007 28.77 29.02 28.65 28.84 519,800 +0.07(+0.24%)
Jan 22, 2007 29.43 29.43 28.71 28.77 785,200 -0.66(-2.24%)
Jan 19, 2007 30.20 30.90 28.96 29.43 2,202,000 -0.10(-0.34%)
Jan 18, 2007 28.34 29.98 27.85 29.53 2,317,900 +1.19(+4.20%)
Jan 17, 2007 29.02 29.02 28.12 28.34 1,100,100 -0.69(-2.38%)
Jan 16, 2007 29.26 29.39 28.92 29.03 1,255,400 -0.19(-0.65%)
Jan 12, 2007 28.64 29.33 28.57 29.22 669,800 +0.62(+2.17%)
Jan 11, 2007 28.08 28.63 28.00 28.60 522,200 +0.62(+2.22%)
Jan 10, 2007 27.91 28.10 27.13 27.98 615,300 +0.07(+0.25%)
Jan 09, 2007 27.74 27.93 27.41 27.91 826,700 +0.23(+0.83%)
Jan 08, 2007 26.96 27.70 26.75 27.68 680,500 +0.80(+2.98%)
Jan 05, 2007 27.40 27.69 26.82 26.88 363,800 -0.45(-1.65%)
Jan 04, 2007 27.17 27.86 26.94 27.33 451,700 +0.17(+0.63%)
Jan 03, 2007 27.16 27.83 26.80 27.16 435,800 +0.21(+0.78%)
Dec 29, 2006 27.47 27.47 26.95 26.95 364,100 -0.56(-2.04%)
Dec 28, 2006 27.65 27.71 27.44 27.51 230,700 -0.14(-0.51%)
Dec 27, 2006 27.40 27.70 27.34 27.65 276,500 +0.33(+1.21%)
Dec 26, 2006 27.00 27.42 27.00 27.32 360,200 +0.38(+1.41%)
Dec 22, 2006 26.79 27.16 26.63 26.94 474,800 +0.08(+0.30%)
Dec 21, 2006 27.24 27.39 26.75 26.86 723,000 -0.38(-1.40%)
Dec 20, 2006 27.43 27.80 27.10 27.24 715,600 -0.11(-0.40%)
Dec 19, 2006 26.19 27.59 25.79 27.35 1,362,500 +1.13(+4.31%)
Dec 18, 2006 26.94 26.94 26.18 26.22 890,800 -0.71(-2.64%)
Dec 15, 2006 27.59 27.59 26.85 26.93 1,805,500 -0.73(-2.64%)
Dec 14, 2006 27.04 27.85 26.37 27.66 978,700 +0.04(+0.14%)
Dec 13, 2006 26.67 27.80 26.53 27.62 1,800,800 +0.29(+1.06%)
Dec 12, 2006 26.44 27.33 26.00 27.33 1,004,800 +0.61(+2.28%)
Dec 11, 2006 27.09 27.09 26.55 26.72 586,600 -0.49(-1.80%)
Dec 08, 2006 27.20 27.38 27.00 27.21 507,100 +0.02(+0.07%)
Dec 07, 2006 27.30 27.43 27.10 27.19 261,700 -0.09(-0.33%)
Dec 06, 2006 27.40 27.57 27.21 27.28 286,400 -0.13(-0.47%)
Dec 05, 2006 27.49 27.56 27.11 27.41 460,000 -0.05(-0.18%)
Dec 04, 2006 27.09 27.57 27.08 27.46 361,500 +0.46(+1.70%)
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.