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, 2017 21.78 21.96 21.34 21.40 179,059 -0.51(-2.33%)
Feb 27, 2017 21.59 21.96 21.54 21.91 179,742 +0.30(+1.39%)
Feb 24, 2017 21.38 21.66 21.20 21.61 166,715 +0.14(+0.65%)
Feb 23, 2017 21.83 21.90 21.34 21.47 131,530 -0.27(-1.24%)
Feb 22, 2017 21.87 21.93 21.55 21.74 161,966 -0.11(-0.50%)
Feb 21, 2017 21.71 21.96 21.71 21.85 135,528 +0.09(+0.41%)
Feb 17, 2017 21.76 21.76 21.76 0 -0.03(-0.14%)
Feb 16, 2017 21.85 21.85 21.56 21.79 184,246 -0.04(-0.18%)
Feb 15, 2017 21.43 21.86 20.99 21.83 147,972 +0.26(+1.21%)
Feb 14, 2017 21.87 21.99 21.55 21.57 224,636 -0.32(-1.46%)
Feb 13, 2017 21.82 22.00 21.77 21.89 215,423 +0.25(+1.16%)
Feb 10, 2017 21.58 21.71 21.45 21.64 148,606 +0.17(+0.79%)
Feb 09, 2017 21.03 21.61 21.03 21.47 253,634 +0.45(+2.14%)
Feb 08, 2017 21.18 21.18 20.92 21.02 166,613 -0.29(-1.36%)
Feb 07, 2017 21.47 21.56 21.31 21.31 184,448 -0.19(-0.88%)
Feb 06, 2017 21.23 21.61 21.23 21.50 382,016 +0.25(+1.18%)
Feb 03, 2017 21.19 21.44 21.09 21.25 285,663 +0.27(+1.29%)
Feb 02, 2017 21.29 21.52 20.94 20.98 604,429 -0.41(-1.92%)
Feb 01, 2017 21.72 21.87 21.29 21.39 364,320 -0.27(-1.25%)
Jan 31, 2017 21.87 21.93 21.35 21.66 353,158 -0.25(-1.14%)
Jan 30, 2017 21.19 22.00 20.79 21.91 589,008 +1.12(+5.39%)
Jan 27, 2017 20.88 21.10 20.39 20.79 560,880 -0.10(-0.48%)
Jan 26, 2017 23.00 23.73 20.86 20.89 1,040,228 -1.13(-5.13%)
Jan 25, 2017 22.09 22.09 21.75 22.02 537,862 +0.14(+0.64%)
Jan 24, 2017 21.57 22.10 21.46 21.88 346,820 +0.37(+1.72%)
Jan 23, 2017 22.17 22.17 21.24 21.51 358,049 -0.64(-2.89%)
Jan 20, 2017 21.99 22.19 21.91 22.15 368,599 +0.17(+0.77%)
Jan 19, 2017 22.03 22.27 21.86 21.98 570,755 -0.17(-0.77%)
Jan 18, 2017 21.89 22.15 21.73 22.15 187,128 +0.29(+1.33%)
Jan 17, 2017 21.95 22.09 21.57 21.86 333,162 -0.01(-0.05%)
Jan 13, 2017 21.87 21.87 21.87 0 +0.08(+0.37%)
Jan 12, 2017 21.93 22.24 21.55 21.79 170,943 -0.22(-1.00%)
Jan 11, 2017 21.91 22.07 21.76 22.01 288,096 +0.08(+0.36%)
Jan 10, 2017 21.98 22.12 21.86 21.93 273,849 -0.01(-0.05%)
Jan 09, 2017 22.27 22.34 21.88 21.94 461,509 -0.39(-1.75%)
Jan 06, 2017 22.55 22.55 22.25 22.33 323,601 -0.22(-0.98%)
Jan 05, 2017 22.89 22.91 22.29 22.55 265,468 -0.40(-1.74%)
Jan 04, 2017 22.80 22.99 22.67 22.95 237,066 +0.24(+1.06%)
Jan 03, 2017 22.55 22.85 22.49 22.71 220,923 +0.45(+2.02%)
Dec 30, 2016 22.26 22.26 22.26 0 -0.21(-0.93%)
Dec 29, 2016 22.63 22.80 22.38 22.47 141,246 -0.15(-0.66%)
Dec 28, 2016 23.12 23.21 22.56 22.62 200,133 -0.40(-1.74%)
Dec 27, 2016 22.96 23.16 22.78 23.02 301,499 +0.10(+0.44%)
Dec 23, 2016 22.92 22.92 22.92 0 -0.13(-0.56%)
Dec 22, 2016 22.58 23.20 22.46 23.05 675,101 +0.41(+1.81%)
Dec 21, 2016 22.52 22.67 22.30 22.64 575,747 +0.09(+0.40%)
Dec 20, 2016 21.96 22.55 21.95 22.55 303,255 +0.70(+3.20%)
Dec 19, 2016 22.17 22.29 21.83 21.85 359,727 -0.28(-1.27%)
Dec 16, 2016 22.02 22.32 21.99 22.13 1,019,063 +0.17(+0.77%)
Dec 15, 2016 21.92 22.10 21.50 21.96 578,690 +0.04(+0.18%)
Dec 14, 2016 22.14 22.50 21.89 21.92 586,298 -0.42(-1.88%)
Dec 13, 2016 22.24 22.50 22.13 22.34 307,830 +0.16(+0.72%)
Dec 12, 2016 22.20 22.29 21.90 22.18 209,292 -0.11(-0.49%)
Dec 09, 2016 22.45 22.50 22.03 22.29 242,983 -0.04(-0.18%)
Dec 08, 2016 21.81 22.33 21.64 22.33 338,903 +0.54(+2.48%)
Dec 07, 2016 21.58 21.88 21.46 21.79 208,403 +0.25(+1.16%)
Dec 06, 2016 21.46 21.54 21.16 21.54 251,801 +0.17(+0.80%)
Dec 05, 2016 20.86 21.37 20.86 21.37 262,768 +0.60(+2.89%)
Dec 02, 2016 20.72 20.89 20.54 20.77 281,356 +0.11(+0.53%)
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.