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 (%)
Mar 29, 2019 11.94 12.00 11.63 11.83 411,200 -0.03(-0.25%)
Mar 28, 2019 11.91 12.03 11.70 11.86 259,076 -0.05(-0.42%)
Mar 27, 2019 12.00 12.15 11.83 11.91 327,030 -0.15(-1.24%)
Mar 26, 2019 12.23 12.30 12.01 12.06 242,276 -0.10(-0.82%)
Mar 25, 2019 12.32 12.48 12.11 12.16 221,982 -0.19(-1.54%)
Mar 22, 2019 12.57 12.68 12.33 12.35 591,900 -0.28(-2.22%)
Mar 21, 2019 12.49 12.81 12.49 12.63 284,164 +0.05(+0.40%)
Mar 20, 2019 12.42 12.68 12.32 12.58 341,874 +0.06(+0.48%)
Mar 19, 2019 12.64 12.77 12.51 12.52 275,717 -0.13(-1.03%)
Mar 18, 2019 12.48 12.75 12.38 12.65 257,681 +0.03(+0.24%)
Mar 15, 2019 12.60 12.70 12.47 12.62 624,600 +0.04(+0.32%)
Mar 14, 2019 12.73 12.76 12.48 12.58 377,120 -0.17(-1.33%)
Mar 13, 2019 12.77 12.90 12.71 12.75 303,335 +0.04(+0.31%)
Mar 12, 2019 12.90 12.94 12.69 12.71 233,558 -0.20(-1.55%)
Mar 11, 2019 12.61 12.94 12.56 12.91 160,560 +0.31(+2.46%)
Mar 08, 2019 12.31 12.62 12.19 12.60 372,800 +0.16(+1.29%)
Mar 07, 2019 12.68 12.73 12.36 12.44 503,461 -0.25(-1.97%)
Mar 06, 2019 12.79 12.88 12.66 12.69 327,362 -0.10(-0.78%)
Mar 05, 2019 12.90 12.90 12.73 12.79 132,600 -0.10(-0.78%)
Mar 04, 2019 13.12 13.19 12.87 12.89 236,608 -0.19(-1.45%)
Mar 01, 2019 13.19 13.19 12.95 13.08 316,100 -0.03(-0.23%)
Feb 28, 2019 13.33 13.33 12.94 13.11 292,407 -0.30(-2.24%)
Feb 27, 2019 13.31 13.44 13.17 13.41 407,486 +0.04(+0.30%)
Feb 26, 2019 13.50 13.56 13.31 13.37 518,392 -0.16(-1.18%)
Feb 25, 2019 13.59 13.66 13.45 13.53 376,115 +0.02(+0.15%)
Feb 22, 2019 13.53 13.68 13.49 13.51 270,400 +0.04(+0.30%)
Feb 21, 2019 13.38 13.56 13.36 13.47 183,481 +0.02(+0.15%)
Feb 20, 2019 13.33 13.51 13.25 13.45 249,247 +0.14(+1.05%)
Feb 19, 2019 13.19 13.35 13.08 13.31 206,743 +0.09(+0.68%)
Feb 15, 2019 13.14 13.30 13.00 13.22 304,600 +0.16(+1.23%)
Feb 14, 2019 12.99 13.16 12.92 13.06 308,194 +0.02(+0.15%)
Feb 13, 2019 13.08 13.23 12.97 13.04 273,783 +0.02(+0.15%)
Feb 12, 2019 12.83 13.22 12.83 13.02 307,051 +0.23(+1.80%)
Feb 11, 2019 12.60 12.81 12.53 12.79 253,688 +0.25(+1.99%)
Feb 08, 2019 12.61 12.75 12.38 12.54 444,900 -0.14(-1.10%)
Feb 07, 2019 12.78 12.83 12.56 12.68 417,546 -0.19(-1.48%)
Feb 06, 2019 12.88 12.97 12.79 12.87 280,354 -0.07(-0.54%)
Feb 05, 2019 12.87 12.99 12.76 12.94 330,042 +0.06(+0.47%)
Feb 04, 2019 12.76 12.92 12.65 12.88 373,431 +0.12(+0.94%)
Feb 01, 2019 12.92 12.92 12.59 12.76 463,100 -0.12(-0.93%)
Jan 31, 2019 12.76 12.91 12.71 12.88 568,697 +0.07(+0.55%)
Jan 30, 2019 12.33 12.85 12.22 12.81 709,753 +0.77(+6.40%)
Jan 29, 2019 12.15 12.33 11.99 12.04 580,974 -0.12(-0.99%)
Jan 28, 2019 11.80 12.43 11.67 12.16 997,076 +0.08(+0.66%)
Jan 25, 2019 11.70 12.16 11.63 12.08 1,642,800 +0.53(+4.59%)
Jan 24, 2019 12.02 12.25 11.34 11.55 3,566,380 -2.15(-15.69%)
Jan 23, 2019 14.22 14.36 13.53 13.70 451,297 -0.48(-3.39%)
Jan 22, 2019 14.28 14.45 14.07 14.18 342,036 -0.23(-1.60%)
Jan 18, 2019 14.03 14.51 13.93 14.41 375,500 +0.47(+3.37%)
Jan 17, 2019 13.79 14.21 13.79 13.94 492,303 +0.08(+0.58%)
Jan 16, 2019 13.83 14.09 13.81 13.86 297,557 +0.00(+0.00%)
Jan 15, 2019 14.09 14.09 13.82 13.86 231,881 -0.22(-1.56%)
Jan 14, 2019 13.97 14.28 13.96 14.08 200,033 -0.03(-0.21%)
Jan 11, 2019 14.02 14.14 13.80 14.11 261,100 -0.08(-0.56%)
Jan 10, 2019 13.78 14.35 13.67 14.19 285,771 +0.31(+2.23%)
Jan 09, 2019 14.00 14.08 13.76 13.88 211,136 -0.12(-0.86%)
Jan 08, 2019 13.96 14.10 13.80 14.00 351,784 +0.20(+1.45%)
Jan 07, 2019 13.53 13.98 13.35 13.80 257,706 +0.27(+2.00%)
Jan 04, 2019 13.33 13.68 13.29 13.53 504,600 +0.37(+2.81%)
Jan 03, 2019 13.34 13.48 12.98 13.16 591,335 -0.31(-2.30%)
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.