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 (%)
Dec 31, 2018 13.30 13.37 12.80 13.08 366,600 -0.21(-1.58%)
Dec 28, 2018 13.13 13.47 13.05 13.29 293,900 +0.20(+1.53%)
Dec 27, 2018 12.92 13.10 12.62 13.09 349,037 +0.02(+0.15%)
Dec 26, 2018 12.60 13.07 12.47 13.07 392,658 +0.55(+4.39%)
Dec 24, 2018 12.59 12.76 12.44 12.52 211,000 -0.14(-1.11%)
Dec 21, 2018 12.57 12.89 12.52 12.66 1,029,300 +0.08(+0.64%)
Dec 20, 2018 12.67 12.84 12.42 12.58 302,117 -0.15(-1.18%)
Dec 19, 2018 13.21 13.35 12.63 12.73 513,769 -0.44(-3.34%)
Dec 18, 2018 13.43 13.63 13.15 13.17 392,507 -0.15(-1.13%)
Dec 17, 2018 13.30 13.65 13.22 13.32 385,124 -0.07(-0.52%)
Dec 14, 2018 13.28 13.66 13.25 13.39 410,900 -0.14(-1.03%)
Dec 13, 2018 13.41 13.66 13.25 13.53 361,051 +0.12(+0.89%)
Dec 12, 2018 13.44 13.70 13.28 13.41 293,128 +0.21(+1.59%)
Dec 11, 2018 13.84 13.90 13.18 13.20 361,045 -0.44(-3.23%)
Dec 10, 2018 13.80 13.94 13.54 13.64 626,783 -0.23(-1.66%)
Dec 07, 2018 14.05 14.20 13.74 13.87 423,800 -0.16(-1.14%)
Dec 06, 2018 14.20 14.31 13.68 14.03 507,279 -0.51(-3.51%)
Dec 04, 2018 14.85 14.98 14.40 14.54 529,200 -0.44(-2.94%)
Dec 03, 2018 15.21 15.22 14.67 14.98 378,116 +0.06(+0.40%)
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%)
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.