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 (%)
Jan 31, 2014 20.73 21.27 20.57 21.07 573,808 +0.11(+0.52%)
Jan 30, 2014 20.76 21.14 20.69 20.96 261,766 +0.38(+1.85%)
Jan 29, 2014 20.76 20.81 20.49 20.58 542,871 -0.32(-1.53%)
Jan 28, 2014 20.90 21.18 20.82 20.90 650,169 +0.00(+0.00%)
Jan 27, 2014 21.29 21.39 20.81 20.90 708,489 -0.32(-1.51%)
Jan 24, 2014 20.98 21.25 20.71 21.22 852,218 +0.02(+0.09%)
Jan 23, 2014 20.70 21.54 20.55 21.20 3,301,902 -1.53(-6.73%)
Jan 22, 2014 22.05 22.80 21.86 22.73 1,171,466 +0.68(+3.08%)
Jan 21, 2014 21.82 22.17 21.82 22.05 539,468 +0.30(+1.38%)
Jan 17, 2014 21.54 21.75 21.75 21.75 287,000 +0.25(+1.16%)
Jan 16, 2014 21.57 21.85 21.45 21.50 110,208 -0.06(-0.28%)
Jan 15, 2014 21.45 21.67 21.39 21.56 239,466 +0.11(+0.51%)
Jan 14, 2014 21.12 21.46 21.12 21.45 315,758 +0.33(+1.56%)
Jan 13, 2014 21.20 21.30 21.06 21.12 512,977 -0.20(-0.94%)
Jan 10, 2014 21.29 21.42 21.14 21.32 189,201 +0.05(+0.24%)
Jan 09, 2014 21.01 21.36 20.88 21.27 424,474 +0.27(+1.29%)
Jan 08, 2014 21.58 21.58 20.51 21.00 867,634 -0.65(-3.00%)
Jan 07, 2014 21.82 21.90 21.52 21.65 324,153 -0.10(-0.46%)
Jan 06, 2014 21.91 21.98 21.71 21.75 238,180 -0.03(-0.14%)
Jan 03, 2014 21.63 21.93 21.63 21.78 274,060 +0.15(+0.69%)
Jan 02, 2014 21.61 21.94 21.46 21.63 395,578 -0.13(-0.60%)
Dec 31, 2013 22.02 21.76 21.76 21.76 341,000 -0.21(-0.96%)
Dec 30, 2013 22.07 22.13 21.81 21.97 173,510 -0.13(-0.59%)
Dec 27, 2013 22.16 22.16 21.90 22.10 166,250 +0.04(+0.18%)
Dec 26, 2013 21.96 22.19 21.96 22.06 229,167 +0.17(+0.78%)
Dec 24, 2013 21.82 22.03 21.62 21.89 159,484 +0.08(+0.37%)
Dec 23, 2013 21.51 21.84 21.39 21.81 239,771 +0.33(+1.54%)
Dec 20, 2013 21.23 21.53 21.18 21.48 599,081 +0.33(+1.56%)
Dec 19, 2013 21.22 21.38 20.95 21.15 243,772 -0.05(-0.24%)
Dec 18, 2013 20.65 21.25 20.39 21.20 436,301 +0.64(+3.11%)
Dec 17, 2013 20.49 20.63 20.44 20.56 146,773 +0.09(+0.44%)
Dec 16, 2013 20.11 20.49 20.05 20.47 160,434 +0.18(+0.89%)
Dec 13, 2013 20.27 20.49 20.19 20.29 249,763 +0.04(+0.20%)
Dec 12, 2013 20.29 20.37 20.13 20.25 370,716 -0.17(-0.83%)
Dec 11, 2013 20.28 20.43 20.10 20.42 415,315 +0.11(+0.54%)
Dec 10, 2013 20.31 20.38 20.10 20.31 305,506 -0.04(-0.20%)
Dec 09, 2013 20.28 20.56 20.22 20.35 397,850 +0.15(+0.74%)
Dec 06, 2013 19.73 20.40 19.70 20.20 539,970 +0.70(+3.59%)
Dec 05, 2013 19.50 19.63 19.43 19.50 485,916 -0.02(-0.10%)
Dec 04, 2013 19.54 19.82 19.44 19.52 552,643 -0.12(-0.61%)
Dec 03, 2013 20.00 20.08 19.58 19.64 297,105 -0.44(-2.19%)
Dec 02, 2013 20.19 20.40 19.99 20.08 320,459 -0.14(-0.69%)
Nov 29, 2013 20.33 20.42 20.14 20.22 120,351 +0.02(+0.10%)
Nov 27, 2013 20.05 20.27 20.05 20.20 161,391 +0.19(+0.95%)
Nov 26, 2013 20.00 20.12 19.93 20.01 251,383 +0.04(+0.20%)
Nov 25, 2013 19.69 20.12 19.66 19.97 299,604 +0.36(+1.84%)
Nov 22, 2013 19.77 19.77 19.55 19.61 143,257 -0.11(-0.56%)
Nov 21, 2013 19.42 19.78 19.32 19.72 294,102 +0.35(+1.81%)
Nov 20, 2013 19.33 19.39 19.20 19.37 269,977 +0.08(+0.41%)
Nov 19, 2013 19.51 19.64 19.20 19.29 345,801 -0.18(-0.92%)
Nov 18, 2013 19.23 19.72 19.08 19.47 534,467 +0.33(+1.72%)
Nov 15, 2013 19.06 19.19 18.99 19.14 299,997 +0.05(+0.26%)
Nov 14, 2013 18.89 19.16 18.76 19.09 403,299 +0.20(+1.06%)
Nov 13, 2013 18.88 19.00 18.81 18.89 269,450 -0.10(-0.53%)
Nov 12, 2013 18.86 19.07 18.81 18.99 606,914 +0.10(+0.53%)
Nov 11, 2013 18.75 18.91 18.51 18.89 419,972 +0.17(+0.91%)
Nov 08, 2013 18.44 18.81 18.38 18.72 553,196 +0.26(+1.41%)
Nov 07, 2013 18.65 18.78 18.45 18.46 360,946 -0.13(-0.70%)
Nov 06, 2013 18.73 18.82 18.51 18.59 326,524 -0.04(-0.21%)
Nov 05, 2013 18.81 18.87 18.45 18.63 339,204 -0.24(-1.27%)
Nov 04, 2013 18.37 18.91 18.36 18.87 336,466 +0.58(+3.17%)
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.