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 (%)
Jun 30, 2008 13.05 13.26 12.68 12.68 695,174 -0.33(-2.54%)
Jun 27, 2008 12.97 13.17 12.80 13.01 975,482 +0.11(+0.85%)
Jun 26, 2008 13.69 13.69 12.89 12.90 812,924 -0.78(-5.70%)
Jun 25, 2008 13.75 14.08 13.50 13.68 785,524 +0.04(+0.29%)
Jun 24, 2008 13.93 13.93 13.53 13.64 500,751 -0.39(-2.78%)
Jun 23, 2008 14.16 14.33 13.96 14.03 551,240 -0.01(-0.07%)
Jun 20, 2008 14.00 14.14 13.80 14.04 980,638 -0.02(-0.14%)
Jun 19, 2008 14.00 14.20 13.75 14.06 875,248 +0.11(+0.79%)
Jun 18, 2008 14.11 14.24 13.93 13.95 705,936 -0.17(-1.20%)
Jun 17, 2008 14.03 14.17 13.86 14.12 653,984 +0.07(+0.50%)
Jun 16, 2008 14.10 14.20 13.91 14.05 451,833 -0.11(-0.78%)
Jun 13, 2008 14.01 14.21 13.88 14.16 415,863 +0.25(+1.80%)
Jun 12, 2008 13.82 14.25 13.80 13.91 530,344 +0.13(+0.94%)
Jun 11, 2008 14.27 14.27 13.78 13.78 535,743 -0.43(-3.03%)
Jun 10, 2008 14.21 14.38 14.03 14.21 474,915 -0.15(-1.04%)
Jun 09, 2008 14.75 14.80 14.16 14.36 662,357 -0.38(-2.58%)
Jun 06, 2008 15.41 15.55 14.70 14.74 686,850 -0.94(-5.99%)
Jun 05, 2008 15.49 15.68 15.31 15.68 673,766 +0.26(+1.69%)
Jun 04, 2008 14.98 15.51 14.89 15.42 680,404 +0.41(+2.73%)
Jun 03, 2008 14.69 15.04 14.58 15.01 981,949 +0.49(+3.37%)
Jun 02, 2008 14.70 14.95 14.21 14.52 674,535 -0.23(-1.56%)
May 30, 2008 14.81 14.96 14.70 14.75 445,046 -0.23(-1.54%)
May 29, 2008 14.63 15.14 14.53 14.98 624,436 +0.21(+1.42%)
May 28, 2008 14.94 15.22 14.64 14.77 938,294 -0.08(-0.54%)
May 27, 2008 14.69 15.04 14.48 14.85 540,825 +0.12(+0.81%)
May 26, 2008 14.96 14.97 14.63 14.73 0 +0.00(+0.00%)
May 23, 2008 14.96 14.97 14.63 14.73 306,903 -0.27(-1.80%)
May 22, 2008 14.93 15.19 14.80 15.00 695,672 +0.20(+1.35%)
May 21, 2008 15.29 15.41 14.72 14.80 646,387 -0.43(-2.82%)
May 20, 2008 15.67 15.78 15.06 15.23 981,251 -0.57(-3.61%)
May 19, 2008 15.98 16.18 15.70 15.80 653,553 -0.06(-0.38%)
May 16, 2008 16.01 16.11 15.58 15.86 650,076 -0.17(-1.06%)
May 15, 2008 15.93 16.16 15.81 16.03 585,642 +0.13(+0.82%)
May 14, 2008 16.04 16.18 15.88 15.90 677,591 -0.10(-0.62%)
May 13, 2008 16.11 16.20 15.95 16.00 721,600 +0.00(+0.00%)
May 12, 2008 15.81 16.06 15.73 16.00 638,464 +0.25(+1.59%)
May 09, 2008 15.52 15.84 15.41 15.75 275,489 +0.27(+1.74%)
May 08, 2008 15.70 15.72 15.31 15.48 644,636 -0.14(-0.90%)
May 07, 2008 16.00 16.00 15.55 15.62 903,057 -0.28(-1.76%)
May 06, 2008 15.51 15.98 15.35 15.90 862,655 +0.45(+2.91%)
May 05, 2008 15.43 15.54 15.35 15.45 621,598 -0.10(-0.64%)
May 02, 2008 15.78 15.90 15.45 15.55 972,089 -0.14(-0.89%)
May 01, 2008 15.37 15.77 15.20 15.69 659,331 +0.47(+3.09%)
Apr 30, 2008 15.20 15.50 15.07 15.22 1,152,650 +0.12(+0.79%)
Apr 29, 2008 14.62 15.35 14.62 15.10 1,320,323 +0.49(+3.35%)
Apr 28, 2008 14.00 14.64 13.97 14.61 1,066,083 +0.56(+3.99%)
Apr 25, 2008 14.05 14.20 14.00 14.05 943,704 -0.02(-0.14%)
Apr 24, 2008 13.85 14.23 13.58 14.07 1,027,423 +0.39(+2.85%)
Apr 23, 2008 14.02 14.02 13.63 13.68 798,912 -0.26(-1.87%)
Apr 22, 2008 14.67 14.67 13.90 13.94 1,825,022 -0.72(-4.91%)
Apr 21, 2008 14.95 14.95 14.49 14.66 3,101,142 -0.23(-1.54%)
Apr 18, 2008 15.12 15.28 14.71 14.89 2,105,802 +0.07(+0.47%)
Apr 17, 2008 14.71 16.25 14.70 14.82 4,596,325 -2.46(-14.24%)
Apr 16, 2008 17.75 18.31 17.04 17.28 1,555,268 -0.24(-1.37%)
Apr 15, 2008 17.50 17.67 17.36 17.52 569,002 +0.04(+0.23%)
Apr 14, 2008 18.13 18.20 17.43 17.48 853,619 -0.56(-3.10%)
Apr 11, 2008 18.38 18.41 18.02 18.04 647,900 -0.60(-3.22%)
Apr 10, 2008 18.38 18.83 18.24 18.64 391,757 +0.33(+1.80%)
Apr 09, 2008 18.81 18.99 18.27 18.31 334,100 -0.41(-2.19%)
Apr 08, 2008 18.47 18.86 18.33 18.72 316,000 +0.18(+0.97%)
Apr 07, 2008 18.88 18.92 18.41 18.54 280,227 -0.10(-0.54%)
Apr 04, 2008 18.90 19.00 18.46 18.64 421,000 -0.17(-0.90%)
Apr 03, 2008 18.55 18.90 18.41 18.81 278,700 +0.05(+0.27%)
Apr 02, 2008 18.45 18.97 18.39 18.76 523,400 +0.34(+1.85%)
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.