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 (%)
May 31, 2006 24.88 24.98 24.53 24.66 786,847 -0.07(-0.28%)
May 30, 2006 25.69 25.78 24.71 24.73 459,388 -1.13(-4.36%)
May 26, 2006 25.99 26.16 25.66 25.85 253,347 -0.06(-0.23%)
May 25, 2006 26.10 26.18 25.49 25.91 433,501 +0.13(+0.50%)
May 24, 2006 25.52 25.87 24.82 25.78 441,649 +0.33(+1.29%)
May 23, 2006 25.90 26.07 25.39 25.46 373,187 -0.23(-0.89%)
May 22, 2006 25.31 25.94 24.95 25.68 1,562,131 +0.18(+0.72%)
May 19, 2006 25.17 25.80 25.01 25.50 407,746 +0.33(+1.33%)
May 18, 2006 25.18 25.68 25.17 25.17 601,961 -0.02(-0.06%)
May 17, 2006 25.08 25.27 24.59 25.18 577,652 -0.21(-0.81%)
May 16, 2006 25.50 25.70 25.17 25.39 379,100 +0.08(+0.30%)
May 15, 2006 25.68 25.73 24.98 25.31 530,609 -0.37(-1.45%)
May 12, 2006 26.04 26.04 25.61 25.68 421,412 -0.35(-1.34%)
May 11, 2006 26.48 26.73 26.03 26.03 351,900 -0.33(-1.24%)
May 10, 2006 26.86 26.86 26.26 26.36 366,617 -0.45(-1.67%)
May 09, 2006 26.83 26.91 26.48 26.81 201,968 -0.02(-0.09%)
May 08, 2006 26.93 27.02 26.62 26.83 902,877 -0.09(-0.34%)
May 05, 2006 26.47 27.69 26.47 26.92 995,122 +0.51(+1.93%)
May 04, 2006 25.95 26.48 25.95 26.41 364,646 +0.46(+1.79%)
May 03, 2006 26.38 26.51 25.70 25.95 400,388 -0.60(-2.26%)
May 02, 2006 26.25 26.56 25.90 26.55 545,458 +0.48(+1.84%)
May 01, 2006 25.83 26.20 25.80 26.07 473,186 +0.40(+1.54%)
Apr 28, 2006 25.87 26.10 25.56 25.68 574,104 -0.32(-1.23%)
Apr 27, 2006 26.08 26.45 25.46 26.00 770,684 -0.08(-0.32%)
Apr 26, 2006 25.46 26.37 25.46 26.08 812,077 +0.70(+2.76%)
Apr 25, 2006 25.01 25.63 24.98 25.38 948,343 +0.49(+1.99%)
Apr 24, 2006 25.42 25.49 24.75 24.89 1,444,130 -0.53(-2.10%)
Apr 21, 2006 25.91 25.95 25.30 25.42 2,310,871 -0.04(-0.15%)
Apr 20, 2006 27.02 27.02 25.33 25.46 2,345,036 -3.61(-12.41%)
Apr 19, 2006 28.68 29.06 28.20 29.06 528,901 +0.37(+1.27%)
Apr 18, 2006 27.30 28.71 27.34 28.70 392,241 +1.41(+5.16%)
Apr 17, 2006 27.54 27.77 26.98 27.29 238,892 -0.04(-0.14%)
Apr 13, 2006 27.03 27.42 26.87 27.33 205,121 +0.30(+1.10%)
Apr 12, 2006 26.82 27.08 26.64 27.03 205,778 +0.29(+1.08%)
Apr 11, 2006 27.56 27.66 26.73 26.74 282,518 -0.65(-2.39%)
Apr 10, 2006 26.72 27.41 26.54 27.40 454,526 +0.89(+3.36%)
Apr 07, 2006 27.19 27.45 26.46 26.51 262,151 -0.53(-1.97%)
Apr 06, 2006 27.50 27.51 26.68 27.04 253,084 -0.46(-1.66%)
Apr 05, 2006 26.70 27.55 26.42 27.50 464,644 +0.91(+3.44%)
Apr 04, 2006 26.65 26.77 26.21 26.58 516,417 +0.12(+0.46%)
Apr 03, 2006 26.92 27.08 26.45 26.46 348,483 -0.46(-1.70%)
Mar 31, 2006 27.05 27.05 26.64 26.92 214,320 +0.05(+0.17%)
Mar 30, 2006 27.32 27.33 26.64 26.87 215,765 -0.26(-0.95%)
Mar 29, 2006 27.02 27.15 26.78 27.13 197,106 +0.34(+1.28%)
Mar 28, 2006 26.81 27.29 26.45 26.79 332,189 -0.02(-0.06%)
Mar 27, 2006 26.82 26.97 26.54 26.80 363,463 +0.14(+0.54%)
Mar 24, 2006 26.68 26.99 26.47 26.66 231,271 +0.08(+0.31%)
Mar 23, 2006 26.38 26.64 26.25 26.57 711,158 +0.12(+0.46%)
Mar 22, 2006 25.88 26.48 25.88 26.45 348,352 +0.58(+2.24%)
Mar 21, 2006 26.01 26.02 25.75 25.87 608,269 -0.22(-0.85%)
Mar 20, 2006 26.03 26.18 25.87 26.10 327,064 +0.00(+0.00%)
Mar 17, 2006 26.24 26.24 25.95 26.10 1,027,711 -0.12(-0.46%)
Mar 16, 2006 26.43 26.77 26.13 26.22 427,983 -0.20(-0.75%)
Mar 15, 2006 26.24 26.43 26.00 26.41 298,812 +0.24(+0.90%)
Mar 14, 2006 26.16 26.31 26.03 26.18 265,436 +0.11(+0.41%)
Mar 13, 2006 26.10 26.19 26.00 26.07 309,193 -0.03(-0.12%)
Mar 10, 2006 26.04 26.27 25.87 26.10 299,995 +0.06(+0.23%)
Mar 09, 2006 26.05 26.16 25.91 26.04 225,883 -0.02(-0.06%)
Mar 08, 2006 25.94 26.19 25.76 26.06 263,070 -0.04(-0.15%)
Mar 07, 2006 26.21 26.26 25.91 26.10 609,320 -0.23(-0.87%)
Mar 06, 2006 26.02 26.64 26.02 26.32 356,236 -0.42(-1.56%)
Mar 03, 2006 26.84 27.02 26.47 26.74 1,348,074 -0.37(-1.38%)
Mar 02, 2006 27.67 27.67 26.75 27.11 378,969 -0.56(-2.01%)
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.