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 (%)
Jul 31, 2017 23.51 23.65 23.33 23.42 144,777 -0.05(-0.21%)
Jul 28, 2017 23.29 23.48 23.23 23.47 103,423 +0.10(+0.43%)
Jul 27, 2017 23.42 23.48 23.22 23.37 137,031 +0.01(+0.04%)
Jul 26, 2017 23.94 23.94 23.35 23.36 91,547 -0.53(-2.22%)
Jul 25, 2017 23.82 24.02 23.69 23.89 113,966 +0.28(+1.19%)
Jul 24, 2017 23.85 23.85 23.50 23.61 105,513 -0.33(-1.38%)
Jul 21, 2017 24.26 24.26 23.85 23.94 151,903 -0.21(-0.87%)
Jul 20, 2017 24.22 24.24 23.99 24.15 78,424 +0.02(+0.08%)
Jul 19, 2017 24.06 24.28 24.05 24.13 138,854 +0.09(+0.37%)
Jul 18, 2017 24.14 24.14 23.87 24.04 139,745 -0.19(-0.78%)
Jul 17, 2017 24.08 24.33 23.95 24.23 113,664 +0.07(+0.29%)
Jul 14, 2017 24.01 24.30 24.01 24.16 114,390 +0.10(+0.42%)
Jul 13, 2017 24.14 24.16 23.88 24.06 101,123 -0.09(-0.37%)
Jul 12, 2017 24.14 24.48 24.14 24.15 103,588 +0.18(+0.75%)
Jul 11, 2017 24.34 24.38 23.58 23.97 197,250 -0.36(-1.48%)
Jul 10, 2017 24.09 24.42 23.98 24.33 197,301 +0.17(+0.70%)
Jul 07, 2017 23.90 24.20 23.72 24.16 94,400 +0.34(+1.43%)
Jul 06, 2017 23.92 24.08 23.77 23.82 109,120 -0.26(-1.08%)
Jul 05, 2017 24.28 24.28 23.96 24.08 141,608 -0.20(-0.82%)
Jul 03, 2017 24.20 24.48 24.01 24.28 73,604 +0.18(+0.75%)
Jun 30, 2017 24.02 24.26 23.87 24.10 141,377 +0.19(+0.79%)
Jun 29, 2017 24.03 24.10 23.62 23.91 116,166 -0.08(-0.33%)
Jun 28, 2017 23.73 24.07 23.30 23.99 111,014 +0.44(+1.87%)
Jun 27, 2017 23.58 23.79 23.36 23.55 173,715 -0.23(-0.97%)
Jun 26, 2017 23.72 23.82 23.53 23.78 149,019 +0.09(+0.38%)
Jun 23, 2017 23.62 23.75 23.36 23.69 413,582 +0.24(+1.02%)
Jun 22, 2017 23.33 23.65 23.30 23.45 281,889 +0.14(+0.60%)
Jun 21, 2017 24.12 24.12 23.27 23.31 190,719 -0.81(-3.36%)
Jun 20, 2017 24.30 24.30 23.99 24.12 189,698 -0.30(-1.23%)
Jun 19, 2017 24.55 24.74 24.34 24.42 199,282 -0.06(-0.25%)
Jun 16, 2017 24.27 24.50 24.09 24.48 454,024 +0.00(+0.00%)
Jun 15, 2017 24.19 24.60 24.18 24.48 130,688 +0.02(+0.08%)
Jun 14, 2017 24.53 24.58 24.27 24.46 210,353 -0.13(-0.53%)
Jun 13, 2017 24.76 24.90 24.53 24.59 171,829 -0.13(-0.53%)
Jun 12, 2017 24.89 25.13 24.57 24.72 197,353 -0.18(-0.72%)
Jun 09, 2017 24.50 24.94 24.30 24.90 195,832 +0.44(+1.80%)
Jun 08, 2017 24.01 24.52 23.91 24.46 194,724 +0.38(+1.58%)
Jun 07, 2017 24.01 24.11 23.83 24.08 129,433 +0.13(+0.54%)
Jun 06, 2017 23.91 24.05 23.66 23.95 203,527 -0.13(-0.54%)
Jun 05, 2017 24.37 24.37 24.06 24.08 179,256 -0.29(-1.19%)
Jun 02, 2017 24.26 24.77 24.17 24.37 142,152 +0.18(+0.74%)
Jun 01, 2017 23.87 24.24 23.74 24.19 192,025 +0.41(+1.72%)
May 31, 2017 23.71 23.87 23.34 23.78 167,787 +0.12(+0.51%)
May 30, 2017 23.78 23.82 23.36 23.66 138,011 -0.22(-0.92%)
May 26, 2017 23.72 23.97 23.65 23.88 175,638 +0.16(+0.67%)
May 25, 2017 23.88 23.95 23.67 23.72 280,392 +0.03(+0.13%)
May 24, 2017 23.68 23.85 23.58 23.69 179,059 +0.00(+0.00%)
May 23, 2017 23.72 23.82 23.48 23.69 132,902 -0.03(-0.13%)
May 22, 2017 23.63 23.81 23.37 23.72 155,775 +0.15(+0.64%)
May 19, 2017 23.42 23.74 23.33 23.57 169,213 +0.24(+1.03%)
May 18, 2017 23.39 23.53 23.16 23.33 357,505 -0.23(-0.98%)
May 17, 2017 24.32 24.03 23.51 23.56 286,300 -0.76(-3.13%)
May 16, 2017 24.41 24.62 24.08 24.32 178,633 -0.06(-0.25%)
May 15, 2017 24.31 24.60 24.29 24.38 216,609 +0.07(+0.29%)
May 12, 2017 24.66 24.69 24.31 24.31 191,908 -0.50(-2.02%)
May 11, 2017 24.89 24.95 24.58 24.81 175,466 -0.23(-0.92%)
May 10, 2017 25.07 25.15 24.79 25.04 172,568 -0.02(-0.08%)
May 09, 2017 25.06 25.40 24.99 25.06 164,042 +0.10(+0.40%)
May 08, 2017 24.89 25.15 24.79 24.96 164,677 -0.02(-0.08%)
May 05, 2017 24.99 25.09 24.63 24.98 232,973 +0.09(+0.36%)
May 04, 2017 24.88 25.03 24.61 24.89 239,928 -0.01(-0.04%)
May 03, 2017 24.87 25.12 24.79 24.90 284,901 -0.10(-0.40%)
May 02, 2017 25.00 25.16 24.90 25.00 354,216 +0.03(+0.12%)
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.