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, 2020 3.980 4.080 3.670 3.670 2,783,600 -0.27(-6.85%)
Jan 30, 2020 4.220 4.290 3.820 3.940 5,720,650 -1.05(-21.04%)
Jan 29, 2020 5.090 5.150 4.930 4.990 1,493,106 -0.08(-1.58%)
Jan 28, 2020 5.190 5.280 4.990 5.070 1,584,537 -0.08(-1.55%)
Jan 27, 2020 5.120 5.210 5.010 5.150 1,098,841 -0.09(-1.72%)
Jan 24, 2020 5.510 5.525 5.150 5.240 1,337,100 -0.25(-4.55%)
Jan 23, 2020 5.810 5.810 5.240 5.490 1,691,706 -0.38(-6.47%)
Jan 22, 2020 5.890 5.910 5.740 5.870 767,939 -0.02(-0.34%)
Jan 21, 2020 5.950 6.064 5.610 5.890 1,416,679 +0.16(+2.79%)
Jan 17, 2020 5.810 6.060 5.630 5.730 1,532,000 -0.04(-0.69%)
Jan 16, 2020 5.420 5.870 5.420 5.770 1,040,242 +0.36(+6.65%)
Jan 15, 2020 5.300 5.510 5.200 5.410 730,997 +0.10(+1.88%)
Jan 14, 2020 5.130 5.380 5.050 5.310 844,706 +0.19(+3.71%)
Jan 13, 2020 5.270 5.280 5.000 5.120 982,818 -0.04(-0.78%)
Jan 10, 2020 5.320 5.360 5.050 5.160 1,415,800 -0.16(-3.01%)
Jan 09, 2020 5.560 5.650 5.290 5.320 815,400 -0.23(-4.14%)
Jan 08, 2020 5.900 5.930 5.410 5.550 1,603,530 -0.38(-6.41%)
Jan 07, 2020 6.080 6.080 5.900 5.930 877,244 -0.18(-2.95%)
Jan 06, 2020 6.200 6.200 6.010 6.110 1,423,583 -0.14(-2.24%)
Jan 03, 2020 6.390 6.400 6.070 6.250 1,031,300 -0.21(-3.25%)
Jan 02, 2020 6.820 6.870 6.400 6.460 1,165,001 -0.20(-3.00%)
Dec 31, 2019 6.540 6.910 6.500 6.660 2,097,200 +0.12(+1.83%)
Dec 30, 2019 6.410 6.650 6.220 6.540 1,975,102 +0.63(+10.66%)
Dec 27, 2019 6.110 6.280 5.900 5.910 1,406,100 +0.07(+1.20%)
Dec 26, 2019 5.630 5.855 5.600 5.840 614,975 +0.22(+3.91%)
Dec 24, 2019 5.640 5.810 5.585 5.620 434,900 -0.02(-0.35%)
Dec 23, 2019 5.430 5.660 5.380 5.640 711,543 +0.23(+4.25%)
Dec 20, 2019 5.550 5.565 5.360 5.410 2,045,700 -0.16(-2.87%)
Dec 19, 2019 5.550 5.630 5.470 5.570 973,658 +0.02(+0.36%)
Dec 18, 2019 5.820 5.880 5.510 5.550 864,433 -0.27(-4.64%)
Dec 17, 2019 5.740 5.950 5.660 5.820 996,830 +0.07(+1.22%)
Dec 16, 2019 5.610 5.980 5.610 5.750 1,211,779 +0.25(+4.55%)
Dec 13, 2019 5.450 5.620 5.340 5.500 865,300 +0.14(+2.61%)
Dec 12, 2019 5.240 5.360 5.160 5.360 654,250 +0.15(+2.88%)
Dec 11, 2019 5.110 5.260 5.080 5.210 594,754 +0.13(+2.56%)
Dec 10, 2019 5.180 5.220 4.880 5.080 1,120,132 -0.14(-2.68%)
Dec 09, 2019 5.220 5.360 5.190 5.220 586,364 -0.02(-0.38%)
Dec 06, 2019 5.180 5.290 5.120 5.240 938,800 +0.12(+2.34%)
Dec 05, 2019 5.240 5.330 5.060 5.120 606,636 -0.12(-2.29%)
Dec 04, 2019 5.280 5.439 5.230 5.240 546,322 -0.02(-0.38%)
Dec 03, 2019 5.220 5.290 5.020 5.260 637,255 -0.03(-0.57%)
Dec 02, 2019 5.350 5.480 5.200 5.290 513,631 -0.06(-1.12%)
Nov 29, 2019 5.600 5.620 5.305 5.350 386,500 -0.30(-5.31%)
Nov 27, 2019 5.700 5.860 5.610 5.650 484,900 -0.10(-1.74%)
Nov 26, 2019 5.950 6.040 5.700 5.750 520,422 -0.19(-3.20%)
Nov 25, 2019 5.840 6.020 5.780 5.940 446,429 +0.14(+2.41%)
Nov 22, 2019 5.760 5.885 5.710 5.800 405,600 +0.10(+1.75%)
Nov 21, 2019 5.820 5.820 5.590 5.700 607,732 -0.11(-1.89%)
Nov 20, 2019 5.900 5.980 5.670 5.810 774,699 -0.06(-1.02%)
Nov 19, 2019 6.160 6.230 5.860 5.870 567,509 -0.22(-3.61%)
Nov 18, 2019 6.500 6.540 5.975 6.090 680,577 -0.43(-6.60%)
Nov 15, 2019 6.550 6.630 6.430 6.520 725,200 +0.05(+0.77%)
Nov 14, 2019 6.550 6.640 6.400 6.470 533,809 -0.14(-2.12%)
Nov 13, 2019 6.930 6.980 6.590 6.610 747,617 -0.38(-5.44%)
Nov 12, 2019 7.520 7.535 6.990 6.990 648,024 -0.56(-7.42%)
Nov 11, 2019 7.520 7.560 7.390 7.550 353,166 +0.02(+0.27%)
Nov 08, 2019 7.560 7.620 7.450 7.530 439,000 -0.04(-0.53%)
Nov 07, 2019 7.810 7.827 7.540 7.570 821,741 -0.15(-1.94%)
Nov 06, 2019 7.900 7.970 7.660 7.720 885,010 -0.20(-2.53%)
Nov 05, 2019 8.000 8.130 7.890 7.920 1,761,739 -0.11(-1.37%)
Nov 04, 2019 8.470 8.560 7.850 8.030 1,348,299 -0.50(-5.86%)
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.