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 15.88 16.50 15.83 15.88 811,381 -0.66(-4.00%)
May 27, 2010 16.24 16.56 16.13 16.54 596,835 +0.64(+4.02%)
May 26, 2010 15.90 16.42 15.81 15.90 2,358 -0.07(-0.43%)
May 25, 2010 16.01 16.08 15.51 15.97 1,187,455 -0.46(-2.80%)
May 24, 2010 16.29 16.64 16.19 16.43 503,839 +0.08(+0.52%)
May 21, 2010 15.71 16.39 15.70 16.35 712,111 +0.34(+2.10%)
May 20, 2010 16.00 16.48 15.94 16.01 751,039 -1.20(-6.98%)
May 19, 2010 17.70 17.94 17.00 17.21 587,854 -0.56(-3.15%)
May 18, 2010 18.33 18.37 17.73 17.77 261 -0.42(-2.31%)
May 17, 2010 17.98 18.33 17.64 18.19 938,536 +0.33(+1.84%)
May 14, 2010 17.86 18.09 17.58 17.86 1,126,678 -0.38(-2.06%)
May 13, 2010 17.73 18.25 17.64 18.24 958,358 +0.49(+2.76%)
May 12, 2010 17.14 17.85 17.11 17.75 369,124 +0.70(+4.13%)
May 11, 2010 16.97 17.24 16.92 17.04 534,675 +0.26(+1.55%)
May 10, 2010 16.61 16.82 16.59 16.78 643,525 +0.87(+5.49%)
May 07, 2010 16.46 16.61 15.86 15.91 979,608 -0.67(-4.02%)
May 06, 2010 16.58 17.14 15.48 16.58 130 -0.34(-2.01%)
May 05, 2010 16.93 17.24 16.88 16.92 721,011 -0.70(-3.98%)
May 04, 2010 17.89 17.89 17.45 17.62 563,674 -0.54(-2.95%)
May 03, 2010 18.19 18.51 18.03 18.16 707,564 -0.02(-0.13%)
Apr 30, 2010 18.39 18.58 18.12 18.18 1,255,977 -0.23(-1.25%)
Apr 29, 2010 17.70 18.45 17.70 18.41 585,795 +0.68(+3.84%)
Apr 28, 2010 17.60 17.77 17.42 17.73 997,725 +0.18(+1.05%)
Apr 27, 2010 18.24 18.43 17.50 17.54 955,404 -0.77(-4.22%)
Apr 26, 2010 18.19 18.51 18.06 18.32 1,072,597 +0.34(+1.87%)
Apr 23, 2010 17.37 18.07 17.24 17.98 1,261,790 +0.70(+4.03%)
Apr 22, 2010 16.13 17.33 15.93 17.28 1,909,694 +0.54(+3.25%)
Apr 21, 2010 16.66 16.77 16.63 16.74 914 +0.14(+0.83%)
Apr 20, 2010 16.33 16.62 16.33 16.60 952,183 +0.35(+2.17%)
Apr 19, 2010 16.16 16.27 16.03 16.25 1,171,820 +0.01(+0.05%)
Apr 16, 2010 17.04 17.11 16.17 16.24 1,385,731 -0.87(-5.06%)
Apr 15, 2010 16.60 17.14 16.44 17.11 1,353,838 +0.55(+3.33%)
Apr 14, 2010 17.00 17.12 16.42 16.55 1,612,247 -0.37(-2.17%)
Apr 13, 2010 16.82 16.93 16.36 16.92 1,577,296 +0.10(+0.59%)
Apr 12, 2010 16.84 16.98 16.72 16.82 875,155 -0.05(-0.27%)
Apr 09, 2010 16.93 16.93 16.73 16.87 724,153 -0.02(-0.09%)
Apr 08, 2010 16.78 16.98 16.55 16.88 681,873 +0.11(+0.64%)
Apr 07, 2010 15.70 17.25 15.58 16.78 1,813,651 +1.02(+6.46%)
Apr 06, 2010 15.43 15.81 15.43 15.76 333,210 +0.22(+1.43%)
Apr 05, 2010 15.14 15.54 15.06 15.54 438,646 +0.48(+3.20%)
Apr 01, 2010 15.05 15.05 15.05 15.05 267,983 +0.12(+0.82%)
Mar 31, 2010 15.33 15.51 14.92 14.93 733,488 -0.48(-3.13%)
Mar 30, 2010 15.56 15.70 15.30 15.41 336,431 -0.18(-1.13%)
Mar 29, 2010 15.51 15.66 15.51 15.59 386,607 +0.15(+0.99%)
Mar 26, 2010 15.26 15.61 15.25 15.44 598,577 +0.31(+2.08%)
Mar 25, 2010 15.21 15.33 15.02 15.12 654,824 -0.03(-0.20%)
Mar 24, 2010 15.13 15.46 14.98 15.15 896,312 +0.04(+0.25%)
Mar 23, 2010 15.08 15.15 14.97 15.12 415,787 +0.01(+0.05%)
Mar 22, 2010 14.93 15.15 14.89 15.11 259,081 +0.10(+0.66%)
Mar 19, 2010 15.02 15.11 14.93 15.01 776,746 +0.08(+0.56%)
Mar 18, 2010 14.79 15.01 14.74 14.92 435,155 +0.18(+1.19%)
Mar 17, 2010 14.37 14.83 14.30 14.75 677,434 +0.42(+2.94%)
Mar 16, 2010 14.08 14.33 14.08 14.33 276,584 +0.24(+1.74%)
Mar 15, 2010 14.05 14.12 14.05 14.08 332,749 +0.05(+0.33%)
Mar 12, 2010 14.05 14.13 13.90 14.04 366,909 -0.02(-0.11%)
Mar 11, 2010 14.00 14.07 13.86 14.05 615,603 -0.05(-0.38%)
Mar 10, 2010 14.17 14.35 14.07 14.10 453,318 -0.09(-0.65%)
Mar 09, 2010 14.03 14.28 14.01 14.20 454,072 +0.09(+0.65%)
Mar 08, 2010 13.99 14.18 13.99 14.10 423,687 +0.07(+0.49%)
Mar 05, 2010 13.73 14.05 13.68 14.04 606,657 +0.34(+2.52%)
Mar 04, 2010 13.65 13.74 13.58 13.69 339,681 +0.02(+0.17%)
Mar 03, 2010 13.57 13.73 13.56 13.67 349,990 +0.08(+0.56%)
Mar 02, 2010 13.63 13.74 13.44 13.59 574,873 -0.05(-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.