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 (%)
Jun 30, 2017 24.02 24.26 23.87 24.10 141,377 +0.19(+0.79%)
Jun 29, 2017 24.03 24.10 23.62 23.91 116,166 -0.08(-0.33%)
Jun 28, 2017 23.73 24.07 23.30 23.99 111,014 +0.44(+1.87%)
Jun 27, 2017 23.58 23.79 23.36 23.55 173,715 -0.23(-0.97%)
Jun 26, 2017 23.72 23.82 23.53 23.78 149,019 +0.09(+0.38%)
Jun 23, 2017 23.62 23.75 23.36 23.69 413,582 +0.24(+1.02%)
Jun 22, 2017 23.33 23.65 23.30 23.45 281,889 +0.14(+0.60%)
Jun 21, 2017 24.12 24.12 23.27 23.31 190,719 -0.81(-3.36%)
Jun 20, 2017 24.30 24.30 23.99 24.12 189,698 -0.30(-1.23%)
Jun 19, 2017 24.55 24.74 24.34 24.42 199,282 -0.06(-0.25%)
Jun 16, 2017 24.27 24.50 24.09 24.48 454,024 +0.00(+0.00%)
Jun 15, 2017 24.19 24.60 24.18 24.48 130,688 +0.02(+0.08%)
Jun 14, 2017 24.53 24.58 24.27 24.46 210,353 -0.13(-0.53%)
Jun 13, 2017 24.76 24.90 24.53 24.59 171,829 -0.13(-0.53%)
Jun 12, 2017 24.89 25.13 24.57 24.72 197,353 -0.18(-0.72%)
Jun 09, 2017 24.50 24.94 24.30 24.90 195,832 +0.44(+1.80%)
Jun 08, 2017 24.01 24.52 23.91 24.46 194,724 +0.38(+1.58%)
Jun 07, 2017 24.01 24.11 23.83 24.08 129,433 +0.13(+0.54%)
Jun 06, 2017 23.91 24.05 23.66 23.95 203,527 -0.13(-0.54%)
Jun 05, 2017 24.37 24.37 24.06 24.08 179,256 -0.29(-1.19%)
Jun 02, 2017 24.26 24.77 24.17 24.37 142,152 +0.18(+0.74%)
Jun 01, 2017 23.87 24.24 23.74 24.19 192,025 +0.41(+1.72%)
May 31, 2017 23.71 23.87 23.34 23.78 167,787 +0.12(+0.51%)
May 30, 2017 23.78 23.82 23.36 23.66 138,011 -0.22(-0.92%)
May 26, 2017 23.72 23.97 23.65 23.88 175,638 +0.16(+0.67%)
May 25, 2017 23.88 23.95 23.67 23.72 280,392 +0.03(+0.13%)
May 24, 2017 23.68 23.85 23.58 23.69 179,059 +0.00(+0.00%)
May 23, 2017 23.72 23.82 23.48 23.69 132,902 -0.03(-0.13%)
May 22, 2017 23.63 23.81 23.37 23.72 155,775 +0.15(+0.64%)
May 19, 2017 23.42 23.74 23.33 23.57 169,213 +0.24(+1.03%)
May 18, 2017 23.39 23.53 23.16 23.33 357,505 -0.23(-0.98%)
May 17, 2017 24.32 24.03 23.51 23.56 286,300 -0.76(-3.13%)
May 16, 2017 24.41 24.62 24.08 24.32 178,633 -0.06(-0.25%)
May 15, 2017 24.31 24.60 24.29 24.38 216,609 +0.07(+0.29%)
May 12, 2017 24.66 24.69 24.31 24.31 191,908 -0.50(-2.02%)
May 11, 2017 24.89 24.95 24.58 24.81 175,466 -0.23(-0.92%)
May 10, 2017 25.07 25.15 24.79 25.04 172,568 -0.02(-0.08%)
May 09, 2017 25.06 25.40 24.99 25.06 164,042 +0.10(+0.40%)
May 08, 2017 24.89 25.15 24.79 24.96 164,677 -0.02(-0.08%)
May 05, 2017 24.99 25.09 24.63 24.98 232,973 +0.09(+0.36%)
May 04, 2017 24.88 25.03 24.61 24.89 239,928 -0.01(-0.04%)
May 03, 2017 24.87 25.12 24.79 24.90 284,901 -0.10(-0.40%)
May 02, 2017 25.00 25.16 24.90 25.00 354,216 +0.03(+0.12%)
May 01, 2017 25.10 25.25 24.94 24.97 557,618 -0.02(-0.08%)
Apr 28, 2017 25.33 25.44 24.98 24.99 508,364 -0.46(-1.81%)
Apr 27, 2017 25.14 25.92 25.14 25.45 451,478 +0.31(+1.23%)
Apr 26, 2017 25.05 25.39 25.01 25.14 695,873 +0.09(+0.36%)
Apr 25, 2017 24.58 25.36 24.47 25.05 708,452 +0.77(+3.17%)
Apr 24, 2017 23.85 24.48 23.85 24.28 850,140 +0.78(+3.32%)
Apr 21, 2017 21.85 23.89 21.46 23.50 1,738,267 +2.02(+9.40%)
Apr 20, 2017 21.25 21.70 21.24 21.48 484,204 +0.31(+1.46%)
Apr 19, 2017 21.08 21.37 21.08 21.17 290,473 +0.17(+0.81%)
Apr 18, 2017 20.95 21.02 20.84 21.00 250,069 -0.08(-0.38%)
Apr 17, 2017 20.89 21.11 20.76 21.08 289,687 +0.27(+1.30%)
Apr 13, 2017 21.20 21.31 20.81 20.81 226,698 -0.47(-2.21%)
Apr 12, 2017 21.64 21.64 21.18 21.28 148,687 -0.49(-2.25%)
Apr 11, 2017 21.29 21.82 21.29 21.77 147,832 +0.31(+1.44%)
Apr 10, 2017 21.42 21.60 21.25 21.46 135,899 +0.04(+0.19%)
Apr 07, 2017 21.36 21.57 21.32 21.42 174,919 -0.05(-0.23%)
Apr 06, 2017 21.33 21.50 21.24 21.47 133,632 +0.16(+0.75%)
Apr 05, 2017 21.63 21.86 21.29 21.31 211,259 -0.29(-1.34%)
Apr 04, 2017 22.02 22.15 21.57 21.60 237,149 -0.48(-2.17%)
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.