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 (%)
May 28, 2010 20.63 21.43 20.56 20.63 624,599 -0.86(-4.00%)
May 27, 2010 21.10 21.51 20.95 21.49 459,442 +0.72(+3.47%)
May 26, 2010 20.77 21.44 20.65 20.77 1,806 -0.09(-0.43%)
May 25, 2010 20.91 21.00 20.26 20.86 909,258 -0.60(-2.80%)
May 24, 2010 21.27 21.73 21.14 21.46 385,800 +0.11(+0.52%)
May 21, 2010 20.52 21.41 20.51 21.35 545,278 +0.44(+2.10%)
May 20, 2010 20.90 21.52 20.82 20.91 575,086 -1.57(-6.98%)
May 19, 2010 23.12 23.43 22.20 22.48 450,132 -0.73(-3.15%)
May 18, 2010 23.94 23.99 23.16 23.21 200 -0.55(-2.31%)
May 17, 2010 23.48 23.94 23.04 23.76 718,656 +0.43(+1.84%)
May 14, 2010 23.33 23.62 22.96 23.33 862,720 -0.49(-2.06%)
May 13, 2010 23.15 23.83 23.04 23.82 733,834 +0.64(+2.76%)
May 12, 2010 22.38 23.31 22.35 23.18 282,646 +0.92(+4.13%)
May 11, 2010 22.16 22.52 22.10 22.26 409,412 +0.34(+1.55%)
May 10, 2010 21.69 21.96 21.67 21.92 492,760 +1.14(+5.49%)
May 07, 2010 21.50 21.69 20.71 20.78 750,106 -0.87(-4.02%)
May 06, 2010 21.65 22.38 20.21 21.65 100 -0.45(-2.01%)
May 05, 2010 22.11 22.51 22.04 22.09 552,093 -0.92(-3.98%)
May 04, 2010 23.37 23.37 22.79 23.01 431,617 -0.70(-2.95%)
May 03, 2010 23.76 24.17 23.55 23.71 541,796 -0.03(-0.13%)
Apr 30, 2010 24.02 24.26 23.67 23.74 961,727 -0.30(-1.25%)
Apr 29, 2010 23.12 24.09 23.12 24.04 448,555 +0.89(+3.84%)
Apr 28, 2010 22.98 23.21 22.75 23.15 763,978 +0.24(+1.05%)
Apr 27, 2010 23.82 24.07 22.86 22.91 731,572 -1.01(-4.22%)
Apr 26, 2010 23.75 24.17 23.58 23.92 821,309 +0.44(+1.87%)
Apr 23, 2010 22.69 23.60 22.51 23.48 966,178 +0.91(+4.03%)
Apr 22, 2010 21.06 22.63 20.81 22.57 1,462,291 +0.71(+3.25%)
Apr 21, 2010 21.76 21.90 21.71 21.86 700 +0.18(+0.83%)
Apr 20, 2010 21.32 21.70 21.32 21.68 729,106 +0.46(+2.17%)
Apr 19, 2010 21.10 21.25 20.94 21.22 897,286 +0.01(+0.05%)
Apr 16, 2010 22.25 22.34 21.12 21.21 1,061,082 -1.13(-5.06%)
Apr 15, 2010 21.68 22.38 21.47 22.34 1,036,661 +0.72(+3.33%)
Apr 14, 2010 22.20 22.36 21.44 21.62 1,234,530 -0.48(-2.17%)
Apr 13, 2010 21.97 22.11 21.36 22.10 1,207,767 +0.13(+0.59%)
Apr 12, 2010 21.99 22.17 21.83 21.97 670,124 -0.06(-0.27%)
Apr 09, 2010 22.11 22.11 21.85 22.03 554,499 -0.02(-0.09%)
Apr 08, 2010 21.91 22.17 21.62 22.05 522,124 +0.14(+0.64%)
Apr 07, 2010 20.50 22.53 20.35 21.91 1,388,749 +1.33(+6.46%)
Apr 06, 2010 20.15 20.65 20.15 20.58 255,146 +0.29(+1.43%)
Apr 05, 2010 19.77 20.29 19.67 20.29 335,880 +0.63(+3.20%)
Apr 01, 2010 19.65 19.66 19.66 19.66 205,200 +0.16(+0.82%)
Mar 31, 2010 20.02 20.25 19.49 19.50 561,647 -0.63(-3.13%)
Mar 30, 2010 20.32 20.50 19.98 20.13 257,612 -0.23(-1.13%)
Mar 29, 2010 20.26 20.45 20.25 20.36 296,033 +0.20(+0.99%)
Mar 26, 2010 19.93 20.38 19.91 20.16 458,343 +0.41(+2.08%)
Mar 25, 2010 19.87 20.02 19.62 19.75 501,412 -0.04(-0.20%)
Mar 24, 2010 19.76 20.19 19.56 19.79 686,324 +0.05(+0.25%)
Mar 23, 2010 19.70 19.78 19.55 19.74 318,377 +0.01(+0.05%)
Mar 22, 2010 19.50 19.78 19.44 19.73 198,384 +0.13(+0.66%)
Mar 19, 2010 19.61 19.73 19.50 19.60 594,770 +0.11(+0.56%)
Mar 18, 2010 19.31 19.60 19.25 19.49 333,207 +0.23(+1.19%)
Mar 17, 2010 18.77 19.37 18.68 19.26 518,725 +0.55(+2.94%)
Mar 16, 2010 18.39 18.71 18.39 18.71 211,786 +0.32(+1.74%)
Mar 15, 2010 18.35 18.44 18.35 18.39 254,793 +0.06(+0.33%)
Mar 12, 2010 18.35 18.45 18.15 18.33 280,950 -0.02(-0.11%)
Mar 11, 2010 18.28 18.38 18.10 18.35 471,380 -0.07(-0.38%)
Mar 10, 2010 18.50 18.74 18.38 18.42 347,115 -0.12(-0.65%)
Mar 09, 2010 18.32 18.65 18.30 18.54 347,692 +0.12(+0.65%)
Mar 08, 2010 18.27 18.52 18.27 18.42 324,426 +0.09(+0.49%)
Mar 05, 2010 17.93 18.35 17.86 18.33 464,530 +0.45(+2.52%)
Mar 04, 2010 17.83 17.95 17.73 17.88 260,101 +0.03(+0.17%)
Mar 03, 2010 17.72 17.93 17.71 17.85 267,995 +0.10(+0.56%)
Mar 02, 2010 17.80 17.95 17.55 17.75 440,192 -0.07(-0.39%)
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.