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 (%)
Nov 30, 2012 20.54 20.61 20.23 20.29 380,214 -0.21(-1.02%)
Nov 29, 2012 20.57 20.63 20.17 20.50 323,966 +0.04(+0.20%)
Nov 28, 2012 20.12 20.47 19.95 20.46 413,144 +0.26(+1.29%)
Nov 27, 2012 20.30 20.86 20.17 20.20 663,507 -0.06(-0.30%)
Nov 26, 2012 19.90 20.26 19.86 20.26 696,158 +0.29(+1.45%)
Nov 23, 2012 19.82 19.97 19.70 19.97 133,939 +0.25(+1.27%)
Nov 21, 2012 19.74 19.88 19.59 19.72 257,359 +0.11(+0.56%)
Nov 20, 2012 19.50 19.69 19.45 19.61 541,238 +0.36(+1.87%)
Nov 19, 2012 19.30 19.40 18.89 19.25 380,117 +0.18(+0.94%)
Nov 16, 2012 18.85 19.11 18.53 19.07 386,475 +0.16(+0.85%)
Nov 15, 2012 19.09 19.16 18.70 18.91 377,024 -0.14(-0.73%)
Nov 14, 2012 19.30 19.38 19.01 19.05 347,036 -0.19(-0.99%)
Nov 13, 2012 19.33 19.39 19.08 19.24 334,020 -0.14(-0.72%)
Nov 12, 2012 19.30 19.50 19.26 19.38 263,728 +0.03(+0.16%)
Nov 09, 2012 19.32 19.42 19.01 19.35 271,617 -0.02(-0.10%)
Nov 08, 2012 19.60 19.60 19.29 19.37 317,251 -0.21(-1.07%)
Nov 07, 2012 19.70 19.86 19.58 19.58 445,219 -0.41(-2.05%)
Nov 06, 2012 19.82 20.00 19.58 19.99 755,498 +0.41(+2.09%)
Nov 05, 2012 19.69 19.86 19.30 19.58 370,902 +0.10(+0.51%)
Nov 02, 2012 19.67 19.77 19.48 19.48 279,647 -0.06(-0.31%)
Nov 01, 2012 19.78 19.86 19.36 19.54 366,143 -0.21(-1.06%)
Oct 31, 2012 20.08 20.10 19.48 19.75 615,307 +0.72(+3.78%)
Oct 26, 2012 18.65 19.03 19.03 19.03 365,400 +0.40(+2.15%)
Oct 25, 2012 18.63 18.77 18.41 18.63 166,314 +0.18(+0.98%)
Oct 24, 2012 18.73 18.73 18.33 18.45 287,394 -0.20(-1.07%)
Oct 23, 2012 18.45 18.75 18.17 18.65 298,107 -0.07(-0.37%)
Oct 19, 2012 19.07 19.07 18.54 18.72 488,733 -0.42(-2.19%)
Oct 18, 2012 19.25 19.56 18.95 19.14 381,086 +0.05(+0.26%)
Oct 17, 2012 18.87 19.28 18.77 19.09 526,784 +0.24(+1.27%)
Oct 16, 2012 18.90 19.05 18.78 18.85 206,107 +0.06(+0.32%)
Oct 15, 2012 18.67 18.91 18.55 18.79 189,003 +0.19(+1.02%)
Oct 12, 2012 18.58 18.82 18.43 18.60 196,300 +0.02(+0.11%)
Oct 11, 2012 18.90 19.17 18.51 18.58 350,592 -0.10(-0.54%)
Oct 10, 2012 18.60 18.84 18.50 18.68 343,352 +0.06(+0.32%)
Oct 09, 2012 19.16 19.21 18.58 18.62 244,878 -0.51(-2.67%)
Oct 08, 2012 19.22 19.31 19.06 19.13 236,141 -0.16(-0.83%)
Oct 05, 2012 19.53 19.77 19.28 19.29 226,604 -0.08(-0.41%)
Oct 04, 2012 19.16 19.44 19.07 19.37 135,556 +0.29(+1.52%)
Oct 03, 2012 19.31 19.40 19.06 19.08 179,192 -0.16(-0.83%)
Oct 02, 2012 19.11 19.34 19.11 19.24 167,527 +0.15(+0.79%)
Oct 01, 2012 18.88 19.20 18.79 19.09 294,042 +0.42(+2.25%)
Sep 28, 2012 18.87 18.92 18.66 18.67 333,147 -0.28(-1.48%)
Sep 27, 2012 19.00 19.23 18.89 18.95 233,016 -0.03(-0.16%)
Sep 26, 2012 18.90 19.07 18.78 18.98 409,284 +0.13(+0.69%)
Sep 25, 2012 19.49 19.59 18.81 18.85 360,425 -0.58(-2.99%)
Sep 24, 2012 19.38 19.55 19.29 19.43 193,071 -0.05(-0.26%)
Sep 21, 2012 19.87 19.87 19.48 19.48 430,005 -0.15(-0.76%)
Sep 20, 2012 19.67 19.83 19.57 19.63 248,521 -0.21(-1.06%)
Sep 19, 2012 19.77 19.88 19.66 19.84 338,046 +0.11(+0.56%)
Sep 18, 2012 19.54 19.75 19.40 19.73 330,260 +0.10(+0.51%)
Sep 17, 2012 19.63 19.78 19.47 19.63 339,059 -0.09(-0.46%)
Sep 14, 2012 19.44 19.74 19.42 19.72 346,574 +0.27(+1.39%)
Sep 13, 2012 19.24 19.57 19.15 19.45 401,227 +0.19(+0.99%)
Sep 12, 2012 19.09 19.27 19.01 19.26 363,584 +0.16(+0.84%)
Sep 11, 2012 18.95 19.10 18.91 19.10 520,595 +0.13(+0.69%)
Sep 10, 2012 18.20 18.99 18.05 18.97 726,841 +0.75(+4.12%)
Sep 07, 2012 18.02 18.25 17.96 18.22 190,758 +0.30(+1.67%)
Sep 06, 2012 17.48 17.92 17.43 17.92 271,175 +0.54(+3.11%)
Sep 05, 2012 17.48 17.49 17.35 17.38 201,481 -0.07(-0.40%)
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.