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, 2005 26.06 26.06 25.63 25.77 452,555 -0.30(-1.14%)
May 27, 2005 25.98 26.10 25.88 26.06 496,575 +0.08(+0.29%)
May 26, 2005 25.49 26.06 25.49 25.99 531,398 +0.60(+2.37%)
May 25, 2005 26.06 26.12 25.27 25.39 854,389 -0.64(-2.46%)
May 24, 2005 26.67 26.67 25.49 26.03 936,910 -0.64(-2.40%)
May 23, 2005 26.76 26.89 26.62 26.67 459,651 -0.09(-0.34%)
May 20, 2005 26.71 26.89 26.37 26.76 256,106 -0.03(-0.11%)
May 19, 2005 26.72 26.83 26.52 26.79 379,232 +0.08(+0.31%)
May 18, 2005 26.10 26.70 26.10 26.70 467,798 +0.81(+3.15%)
May 17, 2005 25.95 26.10 25.84 25.89 514,578 -0.03(-0.12%)
May 16, 2005 25.65 25.94 25.62 25.92 561,358 +0.32(+1.25%)
May 13, 2005 25.78 25.91 25.58 25.60 464,381 -0.17(-0.65%)
May 12, 2005 26.10 26.25 25.77 25.77 589,741 -0.27(-1.05%)
May 11, 2005 25.97 26.09 25.68 26.04 783,562 +0.05(+0.18%)
May 10, 2005 26.08 26.11 25.81 26.00 475,025 -0.11(-0.44%)
May 09, 2005 26.10 26.19 25.71 26.11 372,267 +0.25(+0.97%)
May 06, 2005 25.91 26.05 25.78 25.86 344,672 +0.11(+0.44%)
May 05, 2005 26.03 26.25 25.72 25.75 501,832 -0.21(-0.82%)
May 04, 2005 25.19 26.13 25.19 25.96 837,175 +0.78(+3.11%)
May 03, 2005 24.92 25.23 24.89 25.17 1,123,898 -0.02(-0.06%)
May 02, 2005 24.73 25.30 24.73 25.19 739,279 +0.56(+2.26%)
Apr 29, 2005 24.35 24.66 24.20 24.63 950,051 +0.11(+0.47%)
Apr 28, 2005 24.58 24.70 24.24 24.52 809,843 -0.12(-0.49%)
Apr 27, 2005 24.58 24.79 24.47 24.64 987,107 -0.11(-0.43%)
Apr 26, 2005 24.54 24.93 24.50 24.75 1,101,428 +0.10(+0.40%)
Apr 25, 2005 24.35 24.70 24.09 24.65 1,190,126 +0.53(+2.21%)
Apr 22, 2005 24.28 24.28 23.66 24.12 1,104,451 -0.16(-0.66%)
Apr 21, 2005 23.55 24.73 23.46 24.28 4,278,516 -1.22(-4.78%)
Apr 20, 2005 26.14 26.26 25.46 25.49 621,146 -0.57(-2.19%)
Apr 19, 2005 25.70 26.10 25.65 26.06 393,555 +0.38(+1.48%)
Apr 18, 2005 25.59 25.91 25.30 25.68 765,165 +0.10(+0.39%)
Apr 15, 2005 26.10 26.14 25.49 25.59 637,441 -0.56(-2.13%)
Apr 14, 2005 26.45 26.57 25.99 26.14 703,405 -0.29(-1.09%)
Apr 13, 2005 27.10 27.10 26.43 26.43 388,036 -0.67(-2.47%)
Apr 12, 2005 26.79 27.15 26.70 27.10 339,416 +0.24(+0.88%)
Apr 11, 2005 27.28 27.28 26.78 26.86 233,242 -0.27(-1.01%)
Apr 08, 2005 27.18 27.24 27.04 27.14 445,985 -0.05(-0.17%)
Apr 07, 2005 26.95 27.30 26.95 27.18 451,635 +0.31(+1.16%)
Apr 06, 2005 27.24 27.43 26.87 26.87 475,419 -0.38(-1.40%)
Apr 05, 2005 27.47 27.47 27.18 27.25 724,299 -0.26(-0.94%)
Apr 04, 2005 27.08 27.59 26.69 27.51 892,102 +0.43(+1.60%)
Apr 01, 2005 27.02 27.20 26.25 27.08 2,760,405 -0.63(-2.28%)
Mar 31, 2005 27.84 28.10 27.62 27.71 322,334 -0.23(-0.82%)
Mar 30, 2005 27.50 28.17 27.50 27.94 397,103 +0.45(+1.63%)
Mar 29, 2005 28.23 28.32 27.48 27.49 509,190 -0.73(-2.59%)
Mar 28, 2005 28.25 28.43 28.10 28.22 421,544 -0.05(-0.16%)
Mar 24, 2005 28.41 28.58 28.09 28.26 688,163 +0.11(+0.38%)
Mar 23, 2005 28.77 28.77 28.16 28.16 387,379 -0.53(-1.86%)
Mar 22, 2005 28.58 28.91 28.58 28.69 440,860 +0.16(+0.56%)
Mar 21, 2005 28.54 28.71 28.47 28.53 494,736 -0.08(-0.29%)
Mar 18, 2005 28.72 28.87 28.30 28.61 593,814 -0.14(-0.50%)
Mar 17, 2005 28.69 28.76 28.32 28.76 466,747 +0.11(+0.37%)
Mar 16, 2005 28.94 29.13 28.54 28.65 471,477 -0.40(-1.39%)
Mar 15, 2005 28.83 29.07 28.69 29.06 432,976 +0.30(+1.03%)
Mar 14, 2005 29.22 29.22 28.61 28.76 569,110 -0.43(-1.49%)
Mar 11, 2005 29.15 29.22 29.04 29.19 301,572 +0.01(+0.03%)
Mar 10, 2005 29.50 29.58 28.99 29.18 461,885 -0.27(-0.90%)
Mar 09, 2005 30.21 30.21 29.38 29.45 1,289,205 -0.88(-2.89%)
Mar 08, 2005 30.40 30.55 30.02 30.33 417,470 +0.06(+0.20%)
Mar 07, 2005 30.12 30.45 30.05 30.27 249,404 +0.05(+0.18%)
Mar 04, 2005 30.23 30.42 30.14 30.21 357,024 +0.18(+0.58%)
Mar 03, 2005 30.33 30.52 29.92 30.04 223,124 -0.12(-0.40%)
Mar 02, 2005 30.61 30.69 30.11 30.16 459,388 -0.45(-1.47%)
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.