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, 2015 19.23 19.35 18.99 19.04 258,799 -0.18(-0.94%)
Nov 27, 2015 19.04 19.31 18.95 19.22 179,330 +0.23(+1.21%)
Nov 25, 2015 18.93 18.99 18.99 18.99 192,300 +0.05(+0.26%)
Nov 24, 2015 18.54 18.97 18.54 18.94 273,414 +0.31(+1.66%)
Nov 23, 2015 18.81 18.90 18.55 18.63 350,040 -0.14(-0.75%)
Nov 20, 2015 18.64 18.87 18.46 18.77 335,770 +0.18(+0.97%)
Nov 19, 2015 18.52 18.63 18.40 18.59 291,681 +0.00(+0.00%)
Nov 18, 2015 18.47 18.70 18.34 18.59 587,909 +0.21(+1.14%)
Nov 17, 2015 18.07 18.56 18.06 18.38 542,529 +0.29(+1.60%)
Nov 16, 2015 18.17 18.45 17.96 18.09 529,889 -0.12(-0.66%)
Nov 13, 2015 17.13 18.55 17.13 18.21 845,888 +1.26(+7.43%)
Nov 12, 2015 17.40 17.40 16.92 16.95 472,244 -0.58(-3.31%)
Nov 11, 2015 17.56 17.66 17.41 17.53 346,560 -0.02(-0.11%)
Nov 10, 2015 17.62 17.73 17.26 17.55 552,151 -0.15(-0.85%)
Nov 09, 2015 17.90 17.90 17.35 17.70 605,153 -0.20(-1.12%)
Nov 06, 2015 17.55 17.96 17.41 17.90 470,874 +0.29(+1.65%)
Nov 05, 2015 17.56 17.70 17.21 17.61 490,681 +0.05(+0.28%)
Nov 04, 2015 17.73 17.73 17.13 17.56 913,490 -0.17(-0.96%)
Nov 03, 2015 18.05 18.15 17.61 17.73 684,876 -0.37(-2.04%)
Nov 02, 2015 17.75 18.14 17.27 18.10 923,373 +0.33(+1.86%)
Oct 30, 2015 20.44 20.44 17.22 17.77 1,800,955 -2.45(-12.12%)
Oct 29, 2015 20.44 20.58 20.00 20.22 416,756 -0.33(-1.61%)
Oct 28, 2015 19.98 20.67 19.98 20.55 554,341 +0.61(+3.06%)
Oct 27, 2015 20.61 20.70 19.73 19.94 579,606 -0.84(-4.04%)
Oct 26, 2015 20.92 21.10 20.70 20.78 205,932 -0.20(-0.95%)
Oct 23, 2015 21.11 21.16 20.76 20.98 275,071 +0.00(+0.00%)
Oct 22, 2015 20.81 21.19 20.71 20.98 429,755 +0.25(+1.21%)
Oct 21, 2015 20.71 21.10 20.67 20.73 353,699 +0.06(+0.29%)
Oct 20, 2015 20.54 20.85 20.49 20.67 127,700 +0.08(+0.39%)
Oct 19, 2015 20.31 20.62 20.31 20.59 208,283 +0.20(+0.98%)
Oct 16, 2015 20.88 20.88 20.25 20.39 172,504 -0.43(-2.07%)
Oct 15, 2015 20.57 20.82 20.35 20.82 200,594 +0.28(+1.36%)
Oct 14, 2015 20.62 20.83 20.51 20.54 212,593 -0.08(-0.39%)
Oct 13, 2015 20.74 21.05 20.59 20.62 290,516 -0.25(-1.20%)
Oct 12, 2015 21.10 21.24 20.82 20.87 179,459 -0.22(-1.04%)
Oct 09, 2015 21.09 21.18 20.95 21.09 343,818 +0.02(+0.09%)
Oct 08, 2015 20.71 21.14 20.71 21.07 428,041 +0.28(+1.35%)
Oct 07, 2015 20.51 20.87 20.43 20.79 403,887 +0.36(+1.76%)
Oct 06, 2015 20.16 20.48 20.16 20.43 258,092 +0.24(+1.19%)
Oct 05, 2015 19.67 20.28 19.66 20.19 501,950 +0.69(+3.54%)
Oct 02, 2015 18.97 19.50 18.97 19.50 222,467 +0.34(+1.77%)
Oct 01, 2015 19.31 19.49 19.07 19.16 462,300 -0.15(-0.78%)
Sep 30, 2015 19.50 19.52 19.15 19.31 396,400 +0.07(+0.36%)
Sep 29, 2015 19.30 19.46 19.21 19.24 276,873 -0.04(-0.21%)
Sep 28, 2015 19.29 19.43 19.20 19.28 436,684 -0.13(-0.67%)
Sep 25, 2015 19.53 19.57 19.14 19.41 479,001 +0.03(+0.15%)
Sep 24, 2015 19.43 19.70 19.19 19.38 302,874 -0.12(-0.62%)
Sep 23, 2015 19.84 19.84 19.40 19.50 261,658 -0.27(-1.37%)
Sep 22, 2015 19.81 19.95 19.32 19.77 269,391 -0.27(-1.35%)
Sep 21, 2015 19.76 20.13 19.70 20.04 309,627 +0.36(+1.83%)
Sep 18, 2015 20.08 20.09 19.64 19.68 588,291 -0.65(-3.20%)
Sep 17, 2015 20.47 20.59 20.28 20.33 439,484 -0.13(-0.64%)
Sep 16, 2015 20.40 20.54 20.35 20.46 720,746 +0.06(+0.29%)
Sep 15, 2015 19.73 20.42 19.73 20.40 488,633 +0.61(+3.08%)
Sep 14, 2015 19.87 19.88 19.65 19.79 441,118 -0.07(-0.35%)
Sep 11, 2015 19.54 19.90 19.50 19.86 313,433 +0.19(+0.97%)
Sep 10, 2015 19.71 19.87 19.65 19.67 205,959 -0.08(-0.41%)
Sep 09, 2015 20.13 20.22 19.72 19.75 357,660 -0.26(-1.30%)
Sep 08, 2015 19.82 20.04 19.66 20.01 426,986 +0.45(+2.30%)
Sep 04, 2015 19.54 19.56 19.56 19.56 228,100 -0.22(-1.11%)
Sep 03, 2015 19.87 20.15 19.77 19.78 321,659 -0.06(-0.30%)
Sep 02, 2015 19.65 19.94 19.47 19.84 594,258 +0.38(+1.95%)
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.