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 29, 2018 17.63 17.83 17.56 17.61 193,726 +0.08(+0.46%)
Jun 28, 2018 17.61 17.69 17.41 17.53 163,455 -0.07(-0.40%)
Jun 27, 2018 17.93 18.04 17.57 17.60 353,425 -0.32(-1.79%)
Jun 26, 2018 17.82 18.10 17.75 17.92 265,450 +0.13(+0.73%)
Jun 25, 2018 18.18 18.22 17.74 17.79 337,160 -0.44(-2.41%)
Jun 22, 2018 18.36 18.56 18.18 18.23 318,439 -0.06(-0.33%)
Jun 21, 2018 18.71 18.71 18.25 18.29 194,660 -0.45(-2.40%)
Jun 20, 2018 18.85 18.85 18.62 18.74 185,522 -0.02(-0.11%)
Jun 19, 2018 18.47 18.83 18.36 18.76 225,650 +0.13(+0.70%)
Jun 18, 2018 18.45 18.68 18.39 18.63 230,009 +0.05(+0.27%)
Jun 15, 2018 18.67 18.41 18.58 334,367 -0.09(-0.48%)
Jun 14, 2018 18.75 18.90 18.62 18.67 204,878 -0.14(-0.74%)
Jun 13, 2018 18.83 18.96 18.67 18.81 194,142 -0.03(-0.16%)
Jun 12, 2018 18.81 18.89 18.67 18.84 233,597 +0.07(+0.37%)
Jun 11, 2018 18.74 19.01 18.62 18.77 435,047 +0.06(+0.32%)
Jun 08, 2018 18.73 18.90 18.60 18.71 238,107 -0.01(-0.05%)
Jun 07, 2018 18.48 18.76 18.48 18.72 198,448 +0.25(+1.35%)
Jun 06, 2018 18.47 342,607 -0.06(-0.32%)
Jun 05, 2018 18.53 18.69 18.18 18.53 209,398 -0.03(-0.16%)
Jun 04, 2018 18.61 18.69 18.44 18.56 206,942 +0.02(+0.11%)
Jun 01, 2018 18.59 18.67 18.44 18.54 192,022 +0.09(+0.49%)
May 31, 2018 18.75 18.75 18.31 18.45 263,144 -0.27(-1.44%)
May 30, 2018 18.81 18.90 18.66 18.72 196,553 +0.07(+0.38%)
May 29, 2018 18.68 18.90 18.56 18.65 230,173 -0.19(-1.01%)
May 25, 2018 18.84 18.84 18.84 0 -0.06(-0.32%)
May 24, 2018 18.94 19.00 18.69 18.90 301,672 -0.09(-0.47%)
May 23, 2018 18.96 19.06 18.80 18.99 207,786 -0.06(-0.31%)
May 22, 2018 19.22 19.59 18.92 19.05 242,249 -0.14(-0.73%)
May 21, 2018 19.14 19.37 19.10 19.19 188,581 +0.18(+0.95%)
May 18, 2018 18.90 19.26 18.90 19.01 227,220 +0.14(+0.74%)
May 17, 2018 18.57 18.90 18.53 18.87 241,676 +0.36(+1.94%)
May 16, 2018 18.49 18.73 18.49 18.51 332,855 +0.07(+0.38%)
May 15, 2018 18.38 18.70 18.24 18.44 264,857 -0.04(-0.22%)
May 14, 2018 18.67 18.76 18.47 18.48 211,957 -0.17(-0.91%)
May 11, 2018 18.60 18.84 18.54 18.65 165,535 +0.15(+0.81%)
May 10, 2018 18.71 18.75 18.45 18.50 269,451 -0.18(-0.96%)
May 09, 2018 18.61 18.77 18.28 18.68 246,699 +0.10(+0.54%)
May 08, 2018 18.27 18.62 18.27 18.58 182,181 +0.28(+1.53%)
May 07, 2018 18.26 18.40 18.23 18.30 284,550 +0.19(+1.05%)
May 04, 2018 17.32 18.26 17.26 18.11 438,380 +0.73(+4.20%)
May 03, 2018 17.52 17.69 17.23 17.38 543,133 -0.22(-1.25%)
May 02, 2018 17.48 18.00 17.41 17.60 431,408 +0.11(+0.63%)
May 01, 2018 17.95 17.95 17.11 17.49 685,370 -0.54(-3.00%)
Apr 30, 2018 18.40 18.60 17.90 18.03 678,959 -0.32(-1.74%)
Apr 27, 2018 17.46 18.75 17.40 18.35 963,226 +0.84(+4.80%)
Apr 26, 2018 17.57 18.32 17.37 17.51 1,087,373 -2.20(-11.16%)
Apr 25, 2018 19.79 19.92 19.54 19.71 395,951 -0.30(-1.50%)
Apr 24, 2018 20.45 20.67 19.78 20.01 225,338 -0.35(-1.72%)
Apr 23, 2018 20.45 20.65 20.24 20.36 134,013 -0.07(-0.34%)
Apr 20, 2018 20.81 20.91 20.34 20.43 190,865 -0.39(-1.87%)
Apr 19, 2018 21.10 21.26 20.81 20.82 133,966 -0.33(-1.56%)
Apr 18, 2018 21.00 21.34 20.96 21.15 141,455 +0.19(+0.91%)
Apr 17, 2018 20.90 21.18 20.89 20.96 205,900 +0.19(+0.91%)
Apr 16, 2018 20.56 20.86 20.45 20.77 144,363 +0.35(+1.71%)
Apr 13, 2018 20.47 20.61 20.30 20.42 176,556 +0.08(+0.39%)
Apr 12, 2018 20.36 20.45 20.26 20.34 134,839 +0.07(+0.35%)
Apr 11, 2018 20.25 20.40 20.06 20.27 188,435 -0.13(-0.64%)
Apr 10, 2018 20.37 20.58 20.20 20.40 179,844 +0.34(+1.69%)
Apr 09, 2018 20.55 20.55 20.05 20.06 181,442 -0.30(-1.47%)
Apr 06, 2018 20.78 21.02 20.18 20.36 279,113 -0.61(-2.91%)
Apr 05, 2018 21.10 21.13 20.85 20.97 270,613 +0.00(+0.00%)
Apr 04, 2018 20.53 21.09 20.35 20.97 255,987 +0.01(+0.05%)
Apr 03, 2018 21.00 21.14 20.75 20.96 232,773 +0.04(+0.19%)
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.