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 (%)
Oct 31, 2016 18.12 18.67 18.01 18.62 452,034 +0.61(+3.39%)
Oct 28, 2016 18.51 18.53 17.90 18.01 608,440 -0.59(-3.17%)
Oct 27, 2016 19.45 20.10 18.52 18.60 780,150 +0.03(+0.16%)
Oct 26, 2016 18.51 18.89 18.50 18.57 316,188 +0.03(+0.16%)
Oct 25, 2016 19.14 19.15 18.52 18.54 308,920 -0.64(-3.34%)
Oct 24, 2016 19.01 19.29 18.96 19.18 251,830 +0.21(+1.11%)
Oct 21, 2016 18.87 19.11 18.71 18.97 321,011 +0.02(+0.11%)
Oct 20, 2016 18.92 19.01 18.76 18.95 210,213 -0.01(-0.05%)
Oct 19, 2016 18.95 19.12 18.84 18.96 246,397 +0.01(+0.05%)
Oct 18, 2016 19.20 19.20 18.91 18.95 189,805 -0.05(-0.26%)
Oct 17, 2016 18.64 19.06 18.62 19.00 221,665 +0.42(+2.26%)
Oct 14, 2016 18.93 18.98 18.51 18.58 249,720 -0.20(-1.06%)
Oct 13, 2016 18.86 19.17 18.74 18.78 166,391 -0.22(-1.16%)
Oct 12, 2016 18.69 19.05 18.62 19.00 198,155 +0.36(+1.93%)
Oct 11, 2016 18.96 19.03 18.60 18.64 280,856 -0.34(-1.79%)
Oct 10, 2016 19.00 19.28 18.72 18.98 228,032 +0.04(+0.21%)
Oct 07, 2016 19.71 19.71 18.93 18.94 327,543 -0.72(-3.66%)
Oct 06, 2016 19.51 19.78 19.31 19.66 372,197 +0.09(+0.46%)
Oct 05, 2016 19.39 19.83 19.39 19.57 304,846 +0.19(+0.98%)
Oct 04, 2016 18.64 19.41 18.61 19.38 504,791 +0.74(+3.97%)
Oct 03, 2016 18.47 18.88 18.37 18.64 608,146 -0.01(-0.05%)
Sep 30, 2016 18.58 18.87 18.52 18.65 701,303 +0.20(+1.08%)
Sep 29, 2016 18.77 19.04 18.45 18.45 459,594 -0.32(-1.70%)
Sep 28, 2016 18.47 18.87 18.40 18.77 352,635 +0.34(+1.84%)
Sep 27, 2016 18.26 18.67 18.26 18.43 276,853 +0.17(+0.93%)
Sep 26, 2016 18.44 18.65 18.25 18.26 254,231 -0.24(-1.30%)
Sep 23, 2016 18.73 18.85 18.45 18.50 276,721 -0.30(-1.60%)
Sep 22, 2016 18.78 18.97 18.69 18.80 532,787 +0.25(+1.35%)
Sep 21, 2016 18.43 18.71 18.43 18.55 369,042 +0.17(+0.92%)
Sep 20, 2016 18.79 18.90 18.38 18.38 376,146 -0.31(-1.66%)
Sep 19, 2016 18.40 18.74 18.40 18.69 325,134 +0.42(+2.30%)
Sep 16, 2016 18.38 18.44 18.13 18.27 334,135 -0.17(-0.92%)
Sep 15, 2016 18.04 18.48 18.02 18.44 365,247 +0.43(+2.39%)
Sep 14, 2016 18.19 18.29 17.98 18.01 465,624 -0.32(-1.75%)
Sep 13, 2016 18.69 18.69 18.32 18.33 263,793 -0.56(-2.96%)
Sep 12, 2016 18.64 18.92 18.56 18.89 283,650 +0.21(+1.12%)
Sep 09, 2016 19.06 19.21 18.67 18.68 456,504 -0.57(-2.96%)
Sep 08, 2016 19.75 19.75 19.21 19.25 291,761 -0.49(-2.48%)
Sep 07, 2016 19.46 19.88 19.46 19.74 339,278 +0.24(+1.23%)
Sep 06, 2016 19.57 19.64 19.43 19.50 283,145 -0.06(-0.31%)
Sep 02, 2016 19.45 19.56 19.56 19.56 282,800 +0.18(+0.93%)
Sep 01, 2016 19.02 19.38 18.86 19.38 384,324 +0.37(+1.95%)
Aug 31, 2016 19.11 19.20 18.88 19.01 409,564 -0.14(-0.73%)
Aug 30, 2016 19.17 19.23 19.07 19.15 210,054 +0.02(+0.10%)
Aug 29, 2016 19.11 19.28 19.09 19.13 180,858 +0.03(+0.16%)
Aug 26, 2016 19.06 19.31 18.95 19.10 367,992 +0.07(+0.37%)
Aug 25, 2016 19.00 19.21 18.94 19.03 318,416 +0.02(+0.11%)
Aug 24, 2016 19.02 19.18 18.96 19.01 296,869 -0.08(-0.42%)
Aug 23, 2016 19.24 19.27 19.07 19.09 346,557 -0.06(-0.31%)
Aug 22, 2016 19.03 19.38 18.85 19.15 691,114 +0.05(+0.26%)
Aug 19, 2016 19.00 19.45 18.93 19.10 1,221,438 +0.09(+0.47%)
Aug 18, 2016 18.75 19.68 18.54 19.01 2,738,170 -2.94(-13.39%)
Aug 17, 2016 22.31 22.34 21.78 21.95 424,877 -0.34(-1.53%)
Aug 16, 2016 22.65 22.65 22.27 22.29 304,433 -0.38(-1.68%)
Aug 15, 2016 22.61 22.86 22.50 22.67 328,395 +0.07(+0.31%)
Aug 12, 2016 22.77 22.85 22.51 22.60 161,161 -0.23(-1.01%)
Aug 11, 2016 22.73 22.88 22.70 22.83 224,536 +0.22(+0.97%)
Aug 10, 2016 22.63 22.78 22.48 22.61 204,075 +0.02(+0.09%)
Aug 09, 2016 22.53 22.76 22.47 22.59 214,272 +0.09(+0.40%)
Aug 08, 2016 23.33 23.39 22.45 22.50 509,220 -0.85(-3.64%)
Aug 05, 2016 22.79 23.36 22.77 23.35 291,973 +0.72(+3.18%)
Aug 04, 2016 22.69 22.85 22.60 22.63 157,393 -0.02(-0.09%)
Aug 03, 2016 22.36 22.65 22.21 22.65 119,723 +0.26(+1.16%)
Aug 02, 2016 22.48 22.56 22.27 22.39 166,752 -0.15(-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.