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 (%)
Aug 31, 2017 20.89 21.17 20.77 20.94 203,444 +0.13(+0.62%)
Aug 30, 2017 20.73 20.85 20.57 20.81 268,055 +0.09(+0.43%)
Aug 29, 2017 20.52 20.88 20.52 20.72 166,480 +0.07(+0.34%)
Aug 28, 2017 20.92 21.03 20.57 20.65 226,591 -0.07(-0.34%)
Aug 25, 2017 20.28 20.79 20.23 20.72 192,684 +0.58(+2.88%)
Aug 24, 2017 20.14 20.28 20.00 20.14 176,899 +0.02(+0.10%)
Aug 23, 2017 20.57 20.78 20.12 20.12 170,583 -0.57(-2.75%)
Aug 22, 2017 20.54 20.76 20.48 20.69 335,982 +0.22(+1.07%)
Aug 21, 2017 20.28 20.80 20.18 20.47 298,319 +0.12(+0.59%)
Aug 18, 2017 20.91 21.37 20.26 20.35 565,079 -0.41(-1.97%)
Aug 17, 2017 20.75 21.77 20.54 20.76 1,002,364 -3.33(-13.82%)
Aug 16, 2017 23.84 24.39 23.67 24.09 251,393 +0.29(+1.22%)
Aug 15, 2017 24.50 24.50 23.64 23.80 160,994 -0.56(-2.30%)
Aug 14, 2017 23.76 24.39 23.58 24.36 171,203 +0.78(+3.31%)
Aug 11, 2017 23.31 23.63 22.76 23.58 143,671 +0.16(+0.68%)
Aug 10, 2017 23.26 23.71 23.26 23.42 146,844 +0.08(+0.34%)
Aug 09, 2017 23.32 23.66 23.20 23.34 103,315 -0.08(-0.34%)
Aug 08, 2017 23.37 23.70 23.32 23.42 70,570 +0.06(+0.26%)
Aug 07, 2017 23.33 23.49 23.17 23.36 114,173 +0.03(+0.13%)
Aug 04, 2017 23.06 23.34 23.06 23.33 102,952 +0.33(+1.43%)
Aug 03, 2017 23.18 23.34 22.96 23.00 102,116 -0.16(-0.69%)
Aug 02, 2017 23.40 23.56 23.14 23.16 149,891 -0.31(-1.32%)
Aug 01, 2017 23.49 23.51 23.29 23.47 144,536 +0.05(+0.21%)
Jul 31, 2017 23.51 23.65 23.33 23.42 144,777 -0.05(-0.21%)
Jul 28, 2017 23.29 23.48 23.23 23.47 103,423 +0.10(+0.43%)
Jul 27, 2017 23.42 23.48 23.22 23.37 137,031 +0.01(+0.04%)
Jul 26, 2017 23.94 23.94 23.35 23.36 91,547 -0.53(-2.22%)
Jul 25, 2017 23.82 24.02 23.69 23.89 113,966 +0.28(+1.19%)
Jul 24, 2017 23.85 23.85 23.50 23.61 105,513 -0.33(-1.38%)
Jul 21, 2017 24.26 24.26 23.85 23.94 151,903 -0.21(-0.87%)
Jul 20, 2017 24.22 24.24 23.99 24.15 78,424 +0.02(+0.08%)
Jul 19, 2017 24.06 24.28 24.05 24.13 138,854 +0.09(+0.37%)
Jul 18, 2017 24.14 24.14 23.87 24.04 139,745 -0.19(-0.78%)
Jul 17, 2017 24.08 24.33 23.95 24.23 113,664 +0.07(+0.29%)
Jul 14, 2017 24.01 24.30 24.01 24.16 114,390 +0.10(+0.42%)
Jul 13, 2017 24.14 24.16 23.88 24.06 101,123 -0.09(-0.37%)
Jul 12, 2017 24.14 24.48 24.14 24.15 103,588 +0.18(+0.75%)
Jul 11, 2017 24.34 24.38 23.58 23.97 197,250 -0.36(-1.48%)
Jul 10, 2017 24.09 24.42 23.98 24.33 197,301 +0.17(+0.70%)
Jul 07, 2017 23.90 24.20 23.72 24.16 94,400 +0.34(+1.43%)
Jul 06, 2017 23.92 24.08 23.77 23.82 109,120 -0.26(-1.08%)
Jul 05, 2017 24.28 24.28 23.96 24.08 141,608 -0.20(-0.82%)
Jul 03, 2017 24.20 24.48 24.01 24.28 73,604 +0.18(+0.75%)
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%)
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.