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 29, 2016 21.16 21.54 20.90 21.27 437,124 +0.15(+0.71%)
Feb 26, 2016 21.49 21.49 20.90 21.12 474,413 -0.29(-1.35%)
Feb 25, 2016 21.21 21.43 20.95 21.41 491,536 +0.29(+1.37%)
Feb 24, 2016 20.84 21.12 20.68 21.12 614,423 +0.12(+0.57%)
Feb 23, 2016 21.31 21.43 20.90 21.00 518,914 -0.37(-1.73%)
Feb 22, 2016 21.68 21.72 21.33 21.37 590,772 +0.00(+0.00%)
Feb 19, 2016 21.01 21.39 20.90 21.37 601,513 +0.28(+1.33%)
Feb 18, 2016 21.14 21.34 20.96 21.09 352,202 -0.02(-0.09%)
Feb 17, 2016 21.21 21.38 20.78 21.11 592,009 -0.02(-0.09%)
Feb 16, 2016 20.21 21.15 20.15 21.13 772,092 +1.10(+5.49%)
Feb 12, 2016 19.98 20.03 20.03 20.03 692,500 +0.13(+0.65%)
Feb 11, 2016 19.80 20.10 19.54 19.90 363,883 -0.16(-0.80%)
Feb 10, 2016 20.28 20.40 19.80 20.06 887,176 -0.18(-0.89%)
Feb 09, 2016 20.05 20.41 20.01 20.24 805,056 -0.13(-0.64%)
Feb 08, 2016 19.96 20.44 19.94 20.37 908,229 +0.17(+0.84%)
Feb 05, 2016 20.09 20.51 19.92 20.20 1,010,596 +0.12(+0.60%)
Feb 04, 2016 19.33 20.09 19.33 20.08 866,232 +0.71(+3.67%)
Feb 03, 2016 19.39 19.51 18.94 19.37 699,084 +0.12(+0.62%)
Feb 02, 2016 19.53 19.59 19.17 19.25 479,012 -0.50(-2.53%)
Feb 01, 2016 19.55 19.78 19.38 19.75 702,156 +0.09(+0.46%)
Jan 29, 2016 19.75 19.82 19.26 19.66 864,408 -0.04(-0.20%)
Jan 28, 2016 19.30 19.75 19.25 19.70 950,537 +0.49(+2.55%)
Jan 27, 2016 19.45 19.73 19.06 19.21 954,390 -0.26(-1.34%)
Jan 26, 2016 19.30 19.49 18.96 19.47 988,555 +0.33(+1.72%)
Jan 25, 2016 19.10 19.48 18.96 19.14 912,477 +0.04(+0.21%)
Jan 22, 2016 18.66 19.24 18.56 19.10 914,935 +0.91(+5.00%)
Jan 21, 2016 17.02 19.39 17.02 18.19 2,377,630 +1.43(+8.53%)
Jan 20, 2016 16.14 16.88 15.65 16.76 973,598 +0.34(+2.07%)
Jan 19, 2016 15.91 16.51 15.81 16.42 727,947 +0.61(+3.86%)
Jan 15, 2016 15.84 15.81 15.81 15.81 596,900 -0.47(-2.89%)
Jan 14, 2016 15.97 16.45 15.91 16.28 518,349 +0.37(+2.33%)
Jan 13, 2016 16.36 16.52 15.84 15.91 382,242 -0.45(-2.75%)
Jan 12, 2016 16.41 16.50 16.00 16.36 292,123 +0.11(+0.68%)
Jan 11, 2016 16.26 16.32 15.97 16.25 328,901 +0.10(+0.62%)
Jan 08, 2016 16.68 16.80 16.14 16.15 591,581 -0.46(-2.77%)
Jan 07, 2016 16.75 16.87 16.61 16.61 847,662 -0.40(-2.35%)
Jan 06, 2016 16.98 17.22 16.86 17.01 280,525 -0.23(-1.33%)
Jan 05, 2016 17.22 17.24 16.98 17.24 315,437 +0.09(+0.52%)
Jan 04, 2016 17.00 17.22 16.81 17.15 463,461 -0.15(-0.87%)
Dec 31, 2015 17.62 17.30 17.30 17.30 314,900 -0.32(-1.82%)
Dec 30, 2015 17.76 17.85 17.59 17.62 331,202 -0.23(-1.29%)
Dec 29, 2015 16.87 17.95 16.87 17.85 724,976 +1.14(+6.82%)
Dec 28, 2015 16.83 16.95 16.68 16.71 240,323 -0.22(-1.30%)
Dec 24, 2015 16.97 16.93 16.93 16.93 155,300 -0.09(-0.53%)
Dec 23, 2015 16.83 17.08 16.83 17.02 368,387 +0.30(+1.79%)
Dec 22, 2015 16.22 16.72 16.22 16.72 361,963 +0.54(+3.34%)
Dec 21, 2015 16.36 16.50 16.08 16.18 525,055 -0.10(-0.61%)
Dec 18, 2015 16.67 16.75 16.27 16.28 681,099 -0.44(-2.63%)
Dec 17, 2015 16.85 17.08 16.66 16.72 529,606 -0.12(-0.71%)
Dec 16, 2015 16.97 17.16 16.76 16.84 570,199 +0.00(+0.00%)
Dec 15, 2015 18.02 18.12 16.63 16.84 901,075 -1.26(-6.96%)
Dec 14, 2015 17.98 18.13 17.91 18.10 520,014 +0.09(+0.50%)
Dec 11, 2015 17.88 18.14 17.86 18.01 633,011 -0.03(-0.17%)
Dec 10, 2015 17.48 18.05 17.46 18.04 380,464 +0.56(+3.20%)
Dec 09, 2015 17.39 17.62 17.39 17.48 512,081 +0.04(+0.23%)
Dec 08, 2015 17.84 17.95 17.41 17.44 822,685 -0.54(-3.00%)
Dec 07, 2015 18.34 18.44 17.94 17.98 603,851 -0.49(-2.65%)
Dec 04, 2015 18.44 18.57 18.26 18.47 541,169 +0.01(+0.05%)
Dec 03, 2015 18.96 19.00 18.39 18.46 529,177 -0.50(-2.64%)
Dec 02, 2015 18.89 19.26 18.89 18.96 338,890 +0.02(+0.11%)
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.