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, 2018 17.27 17.74 17.20 17.69 303,426 +0.62(+3.63%)
Jul 30, 2018 17.00 17.30 17.00 17.07 221,410 +0.12(+0.71%)
Jul 27, 2018 17.00 17.12 16.84 16.95 234,300 -0.02(-0.12%)
Jul 26, 2018 16.61 17.03 16.61 16.97 231,854 +0.39(+2.35%)
Jul 25, 2018 16.54 16.74 16.26 16.58 340,613 -0.01(-0.06%)
Jul 24, 2018 16.50 16.68 16.34 16.59 319,524 +0.26(+1.59%)
Jul 23, 2018 16.75 16.88 16.32 16.33 257,007 -0.50(-2.97%)
Jul 20, 2018 16.76 16.90 16.57 16.83 466,842 -0.01(-0.06%)
Jul 19, 2018 16.94 17.14 16.65 16.84 747,454 -0.88(-4.97%)
Jul 18, 2018 17.52 17.88 17.47 17.72 187,462 +0.24(+1.37%)
Jul 17, 2018 17.91 17.93 17.40 17.48 344,082 -0.50(-2.78%)
Jul 16, 2018 18.43 18.46 17.90 17.98 209,105 -0.47(-2.55%)
Jul 13, 2018 18.19 18.63 18.19 18.45 163,463 +0.23(+1.26%)
Jul 12, 2018 18.31 18.33 17.95 18.22 100,890 +0.05(+0.28%)
Jul 11, 2018 18.13 18.34 18.07 18.17 162,638 -0.14(-0.76%)
Jul 10, 2018 18.46 18.49 18.18 18.31 138,333 -0.13(-0.70%)
Jul 09, 2018 18.12 18.57 18.12 18.44 370,114 +0.37(+2.05%)
Jul 06, 2018 17.98 18.12 17.85 18.07 157,231 +0.08(+0.44%)
Jul 05, 2018 17.92 18.16 17.78 17.99 286,989 +0.24(+1.35%)
Jul 03, 2018 17.75 17.75 17.75 0 +0.08(+0.45%)
Jul 02, 2018 17.52 17.67 17.39 17.67 167,388 +0.06(+0.34%)
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%)
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.