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 (%)
Jul 31, 2009 17.14 17.56 17.12 17.17 274,011 +0.02(+0.12%)
Jul 30, 2009 17.99 17.99 16.91 17.15 344,675 +0.22(+1.30%)
Jul 29, 2009 17.39 17.63 16.83 16.93 361,615 -0.42(-2.42%)
Jul 28, 2009 17.67 17.82 17.29 17.35 484,834 -0.23(-1.31%)
Jul 27, 2009 17.56 17.73 17.50 17.58 248,950 +0.03(+0.17%)
Jul 24, 2009 17.33 17.56 17.02 17.55 460 +0.27(+1.56%)
Jul 23, 2009 16.54 17.37 16.40 17.28 646,368 +0.78(+4.73%)
Jul 22, 2009 16.35 16.64 16.12 16.50 338,089 +0.13(+0.79%)
Jul 21, 2009 16.40 16.48 15.99 16.37 449,603 +0.21(+1.30%)
Jul 20, 2009 15.79 16.25 15.73 16.16 403,618 +0.41(+2.60%)
Jul 17, 2009 15.59 15.77 15.32 15.75 411,701 +0.31(+2.01%)
Jul 16, 2009 14.83 15.51 14.83 15.44 386,450 +0.50(+3.35%)
Jul 15, 2009 13.85 14.99 13.85 14.94 689,179 +1.20(+8.73%)
Jul 14, 2009 13.79 13.93 13.59 13.74 314,607 -0.05(-0.36%)
Jul 13, 2009 13.56 13.84 13.56 13.79 386,849 +0.14(+1.03%)
Jul 10, 2009 13.36 13.75 13.26 13.65 236,274 +0.20(+1.49%)
Jul 09, 2009 13.49 13.73 13.41 13.45 339,457 -0.08(-0.59%)
Jul 08, 2009 13.36 13.66 13.31 13.53 901,582 +0.23(+1.73%)
Jul 07, 2009 13.58 13.58 13.25 13.30 622,385 -0.24(-1.77%)
Jul 06, 2009 13.40 13.60 13.24 13.54 752,116 +0.04(+0.30%)
Jul 02, 2009 13.43 13.53 13.22 13.50 793,125 +0.00(+0.00%)
Jul 01, 2009 13.35 13.53 12.89 13.50 1,210,760 +0.16(+1.20%)
Jun 30, 2009 13.54 13.64 13.34 13.34 458,889 -0.26(-1.91%)
Jun 29, 2009 13.68 13.85 13.50 13.60 272,949 -0.06(-0.44%)
Jun 26, 2009 13.62 13.78 13.49 13.66 671,494 +0.00(+0.00%)
Jun 25, 2009 13.64 13.68 13.49 13.66 514,774 +0.30(+2.25%)
Jun 24, 2009 13.52 13.81 13.26 13.36 753,223 -0.01(-0.07%)
Jun 23, 2009 13.93 13.99 13.20 13.37 567,617 -0.50(-3.60%)
Jun 22, 2009 14.37 14.37 13.87 13.87 416,826 -0.64(-4.41%)
Jun 19, 2009 14.88 14.95 14.50 14.51 732,313 -0.31(-2.09%)
Jun 18, 2009 15.10 15.17 14.75 14.82 426,915 -0.34(-2.24%)
Jun 17, 2009 15.09 15.35 14.91 15.16 282,643 +0.06(+0.40%)
Jun 16, 2009 15.41 15.52 15.02 15.10 261,673 -0.36(-2.33%)
Jun 15, 2009 15.61 15.65 15.09 15.46 452,221 -0.42(-2.64%)
Jun 12, 2009 15.92 16.00 15.59 15.88 228,683 -0.19(-1.18%)
Jun 11, 2009 16.09 16.61 15.76 16.07 370,516 -0.02(-0.12%)
Jun 10, 2009 16.65 16.65 15.88 16.09 618,393 -0.47(-2.84%)
Jun 09, 2009 17.12 17.12 16.17 16.56 391,606 -0.54(-3.16%)
Jun 08, 2009 16.94 17.29 16.79 17.10 428,172 -0.02(-0.12%)
Jun 05, 2009 17.22 17.80 17.02 17.12 895,297 +0.07(+0.41%)
Jun 04, 2009 16.75 17.09 16.50 17.05 646,662 +0.36(+2.16%)
Jun 03, 2009 16.57 16.80 16.20 16.69 674,725 +0.22(+1.34%)
Jun 02, 2009 16.15 16.74 15.95 16.47 705,653 +0.37(+2.30%)
Jun 01, 2009 15.42 16.17 15.20 16.10 753,285 +0.90(+5.92%)
May 29, 2009 14.87 15.25 14.87 15.20 492,804 +0.33(+2.22%)
May 28, 2009 14.93 15.12 14.49 14.87 573,910 +0.01(+0.07%)
May 27, 2009 14.79 15.25 14.59 14.86 682,394 +0.01(+0.07%)
May 26, 2009 13.96 14.95 13.87 14.85 535,982 +0.74(+5.24%)
May 22, 2009 13.91 14.30 13.72 14.11 493,086 +0.23(+1.66%)
May 21, 2009 13.89 14.29 13.63 13.88 444,627 -0.11(-0.79%)
May 20, 2009 14.08 14.64 13.90 13.99 559,293 +0.12(+0.87%)
May 19, 2009 14.31 14.40 13.75 13.87 696,222 -0.36(-2.53%)
May 18, 2009 13.66 14.26 13.63 14.23 426,197 +0.69(+5.10%)
May 15, 2009 13.32 13.89 13.27 13.54 460,433 +0.17(+1.27%)
May 14, 2009 13.67 13.81 13.33 13.37 591,207 -0.27(-1.98%)
May 13, 2009 14.24 14.24 13.53 13.64 424,131 -0.87(-6.00%)
May 12, 2009 15.08 15.29 14.20 14.51 525,266 -0.56(-3.72%)
May 11, 2009 15.20 15.30 14.92 15.07 501,169 -0.43(-2.77%)
May 08, 2009 15.46 15.61 15.15 15.50 629,403 +0.22(+1.44%)
May 07, 2009 15.24 15.64 15.08 15.28 789,956 -0.01(-0.07%)
May 06, 2009 15.10 15.37 14.81 15.29 640,007 +0.31(+2.07%)
May 05, 2009 14.96 15.25 14.75 14.98 699,874 +0.00(+0.00%)
May 04, 2009 14.76 15.02 14.69 14.98 770,266 +0.54(+3.74%)
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.