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, 2018 14.93 15.14 14.71 14.92 440,300 -0.09(-0.60%)
Nov 29, 2018 15.42 15.52 14.99 15.01 229,016 -0.50(-3.22%)
Nov 28, 2018 15.42 15.51 15.01 15.51 278,052 +0.15(+0.98%)
Nov 27, 2018 15.08 15.44 15.05 15.36 319,426 +0.22(+1.45%)
Nov 26, 2018 15.15 15.43 14.98 15.14 338,295 +0.08(+0.53%)
Nov 23, 2018 14.90 15.28 14.80 15.06 189,500 -0.02(-0.13%)
Nov 21, 2018 15.08 15.08 15.08 0 +0.07(+0.47%)
Nov 20, 2018 15.25 15.33 14.86 15.01 441,562 -0.49(-3.16%)
Nov 19, 2018 15.92 15.93 15.45 15.50 298,653 -0.40(-2.52%)
Nov 16, 2018 15.85 15.97 15.55 15.90 406,700 -0.08(-0.50%)
Nov 15, 2018 15.48 16.11 15.48 15.98 464,194 +0.40(+2.57%)
Nov 14, 2018 15.34 15.73 15.12 15.58 524,850 +0.37(+2.43%)
Nov 13, 2018 15.17 15.57 15.11 15.21 566,549 +0.06(+0.40%)
Nov 12, 2018 15.41 15.51 15.13 15.15 496,672 -0.27(-1.75%)
Nov 09, 2018 15.25 15.46 14.94 15.42 508,700 +0.02(+0.13%)
Nov 08, 2018 15.55 15.58 15.18 15.40 605,238 -0.21(-1.35%)
Nov 07, 2018 15.50 15.63 15.15 15.61 562,818 +0.21(+1.36%)
Nov 06, 2018 15.42 15.81 15.25 15.40 475,327 -0.09(-0.58%)
Nov 05, 2018 15.40 15.63 15.24 15.49 446,735 +0.15(+0.98%)
Nov 02, 2018 15.14 15.51 15.05 15.34 428,000 +0.30(+1.99%)
Nov 01, 2018 14.79 15.10 14.45 15.04 771,551 +0.51(+3.51%)
Oct 31, 2018 14.06 14.85 13.97 14.53 693,768 +0.72(+5.21%)
Oct 30, 2018 13.40 13.83 13.37 13.81 602,065 +0.40(+2.98%)
Oct 29, 2018 14.65 14.76 13.33 13.41 1,345,214 -1.20(-8.21%)
Oct 26, 2018 15.00 15.36 14.20 14.61 1,298,200 -1.54(-9.54%)
Oct 25, 2018 15.95 16.30 15.91 16.15 359,203 +0.32(+2.02%)
Oct 24, 2018 16.46 16.53 15.83 15.83 314,787 -0.59(-3.59%)
Oct 23, 2018 16.32 16.59 16.11 16.42 192,416 -0.26(-1.56%)
Oct 22, 2018 17.00 17.17 16.65 16.68 279,535 -0.23(-1.36%)
Oct 19, 2018 17.15 17.18 16.72 16.91 316,300 -0.23(-1.34%)
Oct 18, 2018 17.81 17.82 17.13 17.14 178,114 -0.75(-4.19%)
Oct 17, 2018 17.79 17.90 17.53 17.89 191,109 +0.01(+0.06%)
Oct 16, 2018 17.36 17.91 17.10 17.88 231,648 +0.64(+3.71%)
Oct 15, 2018 17.38 17.53 17.20 17.24 340,469 -0.13(-0.75%)
Oct 12, 2018 18.12 18.12 17.29 17.37 318,000 -0.53(-2.96%)
Oct 11, 2018 18.29 18.47 17.89 17.90 216,975 -0.50(-2.72%)
Oct 10, 2018 18.68 18.79 18.39 18.40 229,647 -0.33(-1.76%)
Oct 09, 2018 18.79 19.13 18.59 18.73 212,342 -0.08(-0.43%)
Oct 08, 2018 18.93 18.94 18.66 18.81 256,814 -0.17(-0.90%)
Oct 05, 2018 19.21 19.21 18.79 18.98 399,900 -0.21(-1.09%)
Oct 04, 2018 19.21 19.30 19.04 19.19 321,967 -0.11(-0.57%)
Oct 03, 2018 19.04 19.40 18.99 19.30 235,116 +0.31(+1.63%)
Oct 02, 2018 18.92 19.09 18.87 18.99 230,185 +0.10(+0.53%)
Oct 01, 2018 19.24 19.39 18.88 18.89 288,349 -0.34(-1.77%)
Sep 28, 2018 19.38 19.58 19.17 19.23 160,600 -0.12(-0.62%)
Sep 27, 2018 19.62 19.77 19.32 19.35 223,650 -0.20(-1.02%)
Sep 26, 2018 19.99 20.00 19.53 19.55 208,356 -0.41(-2.05%)
Sep 25, 2018 20.22 20.25 19.96 19.96 121,925 -0.27(-1.33%)
Sep 24, 2018 20.34 20.37 20.03 20.23 126,664 -0.14(-0.69%)
Sep 21, 2018 20.59 20.80 20.25 20.37 511,900 -0.17(-0.83%)
Sep 20, 2018 20.84 20.84 20.45 20.54 280,676 -0.12(-0.58%)
Sep 19, 2018 20.84 21.11 20.62 20.66 338,344 -0.14(-0.67%)
Sep 18, 2018 20.34 20.84 20.06 20.80 305,984 +0.57(+2.82%)
Sep 17, 2018 20.18 20.45 20.13 20.23 270,446 -0.07(-0.34%)
Sep 14, 2018 20.32 20.42 20.09 20.30 236,400 +0.03(+0.15%)
Sep 13, 2018 20.50 20.50 20.10 20.27 202,081 -0.20(-0.98%)
Sep 12, 2018 20.55 20.55 20.19 20.47 185,445 +0.09(+0.44%)
Sep 11, 2018 20.37 20.58 20.18 20.38 201,851 +0.01(+0.05%)
Sep 10, 2018 20.31 20.58 20.21 20.37 218,257 +0.17(+0.84%)
Sep 07, 2018 20.16 20.41 20.11 20.20 256,300 -0.05(-0.25%)
Sep 06, 2018 20.28 20.58 20.09 20.25 394,660 -0.02(-0.10%)
Sep 05, 2018 19.91 20.41 19.64 20.27 261,945 +0.36(+1.81%)
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.