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 (%)
Aug 31, 2012 17.53 17.62 17.29 17.32 256,846 -0.05(-0.29%)
Aug 30, 2012 17.51 17.65 17.34 17.37 235,721 -0.23(-1.31%)
Aug 29, 2012 17.12 17.64 17.03 17.60 409,415 +0.60(+3.53%)
Aug 27, 2012 17.08 17.10 16.95 17.00 385,403 -0.03(-0.18%)
Aug 24, 2012 17.10 17.15 16.94 17.03 634,184 -0.11(-0.64%)
Aug 23, 2012 17.54 17.60 17.09 17.14 421,804 -0.45(-2.56%)
Aug 22, 2012 17.85 17.91 17.55 17.59 205,796 -0.34(-1.90%)
Aug 21, 2012 17.82 18.13 17.82 17.93 203,587 +0.17(+0.96%)
Aug 20, 2012 17.78 17.84 17.47 17.76 176,772 -0.10(-0.56%)
Aug 17, 2012 17.49 17.86 17.49 17.86 228,742 +0.33(+1.88%)
Aug 16, 2012 17.37 17.53 17.22 17.53 299,435 +0.03(+0.17%)
Aug 15, 2012 17.12 17.50 17.12 17.50 224,236 +0.35(+2.04%)
Aug 14, 2012 17.13 17.37 17.01 17.15 383,731 +0.09(+0.53%)
Aug 13, 2012 16.99 17.15 16.85 17.06 466,623 +0.04(+0.24%)
Aug 10, 2012 16.67 17.07 16.47 17.02 558,494 +0.22(+1.31%)
Aug 09, 2012 16.65 17.20 16.20 16.80 1,161,215 -0.87(-4.92%)
Aug 08, 2012 17.35 17.67 17.25 17.67 410,275 +0.22(+1.26%)
Aug 07, 2012 17.30 17.53 17.25 17.45 251,117 +0.23(+1.34%)
Aug 06, 2012 17.24 17.43 17.17 17.22 218,721 -0.02(-0.12%)
Aug 03, 2012 17.09 17.43 17.03 17.24 319,576 +0.44(+2.62%)
Aug 02, 2012 16.83 17.09 16.69 16.80 256,853 -0.21(-1.23%)
Aug 01, 2012 17.58 17.67 17.01 17.01 347,243 -0.43(-2.47%)
Jul 31, 2012 17.21 17.54 17.21 17.44 339,980 +0.18(+1.04%)
Jul 30, 2012 17.22 17.42 17.14 17.26 344,588 +0.13(+0.76%)
Jul 27, 2012 16.72 17.25 16.71 17.13 641,517 +0.72(+4.39%)
Jul 26, 2012 16.67 16.71 16.29 16.41 310,364 +0.02(+0.12%)
Jul 25, 2012 16.69 16.69 16.29 16.39 217,432 -0.15(-0.91%)
Jul 24, 2012 16.95 17.02 16.50 16.54 287,213 -0.35(-2.07%)
Jul 23, 2012 16.84 17.03 16.84 16.89 216,448 -0.30(-1.75%)
Jul 20, 2012 17.34 17.37 17.14 17.19 342,059 -0.29(-1.66%)
Jul 19, 2012 17.44 17.55 17.21 17.48 467,158 +0.04(+0.23%)
Jul 18, 2012 17.35 17.59 17.31 17.44 383,815 +0.09(+0.52%)
Jul 17, 2012 17.48 17.69 17.21 17.35 258,534 -0.06(-0.34%)
Jul 16, 2012 17.69 17.71 17.38 17.41 142,236 -0.38(-2.14%)
Jul 13, 2012 17.52 17.91 17.49 17.79 339,128 +0.31(+1.77%)
Jul 12, 2012 17.58 17.68 17.19 17.48 330,563 -0.30(-1.69%)
Jul 11, 2012 17.93 18.01 17.65 17.78 390,159 -0.14(-0.78%)
Jul 10, 2012 18.36 18.49 17.73 17.92 509,932 -0.29(-1.59%)
Jul 09, 2012 18.12 18.34 18.09 18.21 364,558 +0.00(+0.00%)
Jul 06, 2012 17.91 18.24 17.91 18.21 540,653 +0.11(+0.61%)
Jul 05, 2012 18.36 18.47 18.04 18.10 634,010 -0.27(-1.47%)
Jul 03, 2012 17.88 18.37 17.80 18.37 172,395 +0.48(+2.68%)
Jul 02, 2012 17.60 17.91 17.37 17.89 351,810 +0.40(+2.29%)
Jun 29, 2012 16.95 17.49 16.95 17.49 321,975 +0.84(+5.05%)
Jun 28, 2012 16.47 16.65 16.32 16.65 244,546 +0.00(+0.00%)
Jun 27, 2012 16.57 16.78 16.53 16.65 227,142 +0.17(+1.03%)
Jun 26, 2012 16.48 16.58 16.34 16.48 299,694 -0.01(-0.06%)
Jun 25, 2012 16.67 16.74 16.48 16.49 419,938 -0.48(-2.83%)
Jun 22, 2012 17.01 17.05 16.78 16.97 426,049 +0.04(+0.24%)
Jun 21, 2012 17.15 17.22 16.89 16.93 441,851 -0.23(-1.34%)
Jun 20, 2012 17.38 17.49 17.11 17.16 517,229 -0.28(-1.61%)
Jun 19, 2012 17.34 17.62 17.25 17.44 334,562 +0.16(+0.93%)
Jun 18, 2012 17.00 17.30 16.94 17.28 301,869 +0.15(+0.88%)
Jun 15, 2012 17.17 17.23 17.02 17.13 442,316 +0.02(+0.12%)
Jun 14, 2012 17.00 17.17 16.85 17.11 352,895 +0.16(+0.94%)
Jun 13, 2012 17.15 17.27 16.80 16.95 511,918 -0.27(-1.57%)
Jun 12, 2012 17.00 17.22 16.74 17.22 342,111 +0.32(+1.89%)
Jun 11, 2012 17.44 17.59 16.88 16.90 428,179 -0.34(-1.97%)
Jun 08, 2012 16.85 17.36 16.71 17.24 275,874 +0.31(+1.83%)
Jun 07, 2012 17.14 17.35 16.91 16.93 405,304 -0.01(-0.06%)
Jun 06, 2012 16.72 16.96 16.70 16.94 455,016 +0.33(+1.99%)
Jun 05, 2012 16.50 16.71 16.48 16.61 545,633 +0.08(+0.48%)
Jun 04, 2012 16.52 16.71 16.33 16.53 434,000 +0.11(+0.67%)
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.