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, 2016 19.90 19.92 19.70 19.84 291,414 +0.02(+0.09%)
May 27, 2016 19.65 19.83 19.83 19.83 245,313 +0.18(+0.90%)
May 26, 2016 19.90 19.92 19.52 19.65 430,168 -0.25(-1.25%)
May 25, 2016 19.79 19.95 19.58 19.90 422,905 +0.14(+0.72%)
May 24, 2016 19.44 19.81 19.40 19.76 420,123 +0.44(+2.30%)
May 23, 2016 18.89 19.43 18.79 19.31 395,923 +0.40(+2.12%)
May 20, 2016 18.93 19.04 18.82 18.91 260,120 +0.07(+0.38%)
May 19, 2016 18.78 18.96 18.55 18.84 378,566 -0.09(-0.47%)
May 18, 2016 18.79 19.28 18.55 18.93 423,110 +0.10(+0.52%)
May 17, 2016 19.39 19.52 18.68 18.83 532,339 -0.59(-3.02%)
May 16, 2016 19.04 19.60 19.04 19.42 552,639 +0.46(+2.44%)
May 13, 2016 19.16 19.21 18.83 18.95 396,300 -0.32(-1.66%)
May 12, 2016 19.74 19.95 19.26 19.27 470,379 -0.46(-2.34%)
May 11, 2016 19.53 19.84 19.39 19.74 714,809 +0.17(+0.86%)
May 10, 2016 19.30 19.59 19.24 19.57 650,774 +0.28(+1.43%)
May 09, 2016 18.88 19.37 18.73 19.29 698,888 +0.31(+1.64%)
May 06, 2016 18.79 18.99 18.69 18.98 270,365 +0.15(+0.80%)
May 05, 2016 19.09 19.14 18.81 18.83 264,450 -0.13(-0.70%)
May 04, 2016 18.87 19.12 18.75 18.96 311,596 +0.04(+0.23%)
May 03, 2016 19.34 19.34 18.90 18.92 398,039 -0.60(-3.05%)
May 02, 2016 18.88 19.55 18.75 19.52 821,360 +0.69(+3.68%)
Apr 29, 2016 18.79 19.16 18.70 18.82 593,857 -0.17(-0.89%)
Apr 28, 2016 19.58 19.58 18.95 18.99 548,844 -0.70(-3.57%)
Apr 27, 2016 20.01 20.10 19.61 19.69 509,097 -0.26(-1.29%)
Apr 26, 2016 19.67 20.00 19.60 19.95 670,130 +0.36(+1.81%)
Apr 25, 2016 19.31 20.09 19.21 19.60 1,258,361 +0.09(+0.46%)
Apr 22, 2016 19.52 19.56 18.42 19.51 2,954,085 -0.98(-4.77%)
Apr 21, 2016 20.56 20.75 20.24 20.48 712,190 -0.04(-0.17%)
Apr 20, 2016 20.85 20.85 20.43 20.52 414,094 -0.23(-1.11%)
Apr 19, 2016 20.10 20.80 20.00 20.75 555,860 +0.72(+3.59%)
Apr 18, 2016 20.16 20.34 19.99 20.03 325,190 -0.17(-0.84%)
Apr 15, 2016 20.40 20.47 19.96 20.20 898,839 -0.84(-3.97%)
Apr 14, 2016 20.90 21.09 20.85 21.04 374,549 +0.12(+0.55%)
Apr 13, 2016 20.61 21.08 20.49 20.92 391,158 +0.41(+1.99%)
Apr 12, 2016 20.35 20.63 20.21 20.51 198,049 +0.20(+1.01%)
Apr 11, 2016 20.34 20.69 20.24 20.31 211,988 +0.11(+0.53%)
Apr 08, 2016 20.33 20.42 19.88 20.20 429,155 -0.02(-0.09%)
Apr 07, 2016 20.25 20.32 20.08 20.22 413,902 -0.13(-0.66%)
Apr 06, 2016 20.51 20.57 20.24 20.35 310,094 -0.17(-0.82%)
Apr 05, 2016 20.32 20.59 20.24 20.52 282,682 -0.01(-0.04%)
Apr 04, 2016 20.96 21.14 20.52 20.53 323,497 -0.53(-2.53%)
Apr 01, 2016 21.00 21.08 20.72 21.06 492,150 -0.20(-0.96%)
Mar 31, 2016 21.11 21.44 21.07 21.27 557,319 +0.17(+0.80%)
Mar 30, 2016 21.45 21.49 21.00 21.10 520,180 -0.24(-1.12%)
Mar 29, 2016 20.30 21.51 20.29 21.34 712,865 +1.01(+4.99%)
Mar 28, 2016 20.54 20.54 20.21 20.32 555,307 -0.22(-1.08%)
Mar 24, 2016 20.56 20.55 20.55 20.55 410,204 -0.11(-0.52%)
Mar 23, 2016 20.97 21.04 20.64 20.65 319,776 -0.37(-1.78%)
Mar 22, 2016 21.05 21.24 21.01 21.03 446,325 -0.07(-0.34%)
Mar 21, 2016 21.09 21.19 20.94 21.10 444,717 -0.01(-0.04%)
Mar 18, 2016 21.35 21.35 20.95 21.11 900,993 -0.14(-0.67%)
Mar 17, 2016 20.99 21.76 20.97 21.25 808,487 +0.25(+1.19%)
Mar 16, 2016 20.49 21.02 20.49 21.00 418,626 +0.40(+1.94%)
Mar 15, 2016 20.42 20.74 20.28 20.60 471,869 +0.15(+0.72%)
Mar 14, 2016 20.30 20.71 20.30 20.45 510,667 +0.11(+0.52%)
Mar 11, 2016 20.79 21.08 19.92 20.35 893,296 -0.58(-2.79%)
Mar 10, 2016 20.97 21.13 20.74 20.93 473,836 -0.04(-0.21%)
Mar 09, 2016 20.68 21.21 20.63 20.97 576,930 +0.41(+1.98%)
Mar 08, 2016 20.64 20.73 20.34 20.57 486,878 -0.26(-1.23%)
Mar 07, 2016 20.05 20.97 19.98 20.82 686,120 +0.80(+3.97%)
Mar 04, 2016 20.24 20.34 20.03 20.03 666,572 -0.18(-0.88%)
Mar 03, 2016 20.66 20.79 20.13 20.21 449,359 -0.45(-2.18%)
Mar 02, 2016 19.93 20.68 19.82 20.66 913,952 +0.72(+3.59%)
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.