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 (%)
Oct 31, 2014 17.47 17.47 17.01 17.27 838,859 +0.09(+0.50%)
Oct 30, 2014 17.06 17.30 16.90 17.19 509,894 +0.13(+0.75%)
Oct 29, 2014 17.18 17.29 16.90 17.06 588,711 -0.06(-0.35%)
Oct 28, 2014 16.73 17.14 16.73 17.12 762,832 +0.53(+3.19%)
Oct 27, 2014 16.47 16.62 16.16 16.59 859,321 +0.08(+0.47%)
Oct 24, 2014 16.67 16.67 16.39 16.51 553,810 -0.09(-0.52%)
Oct 23, 2014 16.26 16.79 16.15 16.60 763,503 +0.54(+3.35%)
Oct 22, 2014 16.05 16.34 15.98 16.06 700,732 -0.03(-0.21%)
Oct 21, 2014 15.75 16.12 15.70 16.09 652,879 +0.44(+2.78%)
Oct 20, 2014 15.60 15.66 15.55 15.66 519,479 +0.00(+0.00%)
Oct 17, 2014 15.86 15.98 15.59 15.66 954,254 -0.01(-0.05%)
Oct 16, 2014 15.44 16.04 15.19 15.67 1,408,745 +0.26(+1.66%)
Oct 15, 2014 15.38 15.56 15.14 15.41 733,219 +0.01(+0.06%)
Oct 14, 2014 14.97 15.41 14.97 15.40 1,060,764 +0.54(+3.62%)
Oct 13, 2014 14.74 15.07 14.74 14.86 582,387 +0.16(+1.10%)
Oct 10, 2014 14.95 15.15 14.69 14.70 409,406 -0.24(-1.60%)
Oct 09, 2014 15.20 15.23 14.87 14.94 342,953 -0.28(-1.85%)
Oct 08, 2014 15.07 15.36 14.94 15.22 542,761 +0.17(+1.14%)
Oct 07, 2014 15.06 15.28 14.97 15.05 509,299 -0.13(-0.84%)
Oct 06, 2014 15.40 15.49 15.12 15.18 420,183 -0.20(-1.28%)
Oct 03, 2014 15.46 15.61 15.23 15.38 651,909 +0.05(+0.33%)
Oct 02, 2014 14.79 15.41 14.79 15.32 1,165,994 +0.56(+3.82%)
Oct 01, 2014 15.31 15.34 14.65 14.76 2,034,793 -0.64(-4.16%)
Sep 30, 2014 16.03 16.03 15.40 15.40 574,437 -0.61(-3.79%)
Sep 29, 2014 16.06 16.17 15.98 16.01 429,028 -0.20(-1.21%)
Sep 26, 2014 16.13 16.27 16.03 16.20 204,151 +0.09(+0.53%)
Sep 25, 2014 16.33 16.33 15.96 16.12 450,952 -0.30(-1.82%)
Sep 24, 2014 16.47 16.51 16.27 16.42 193,847 -0.06(-0.36%)
Sep 23, 2014 16.57 16.70 16.45 16.48 295,947 -0.11(-0.67%)
Sep 22, 2014 16.72 16.77 16.57 16.59 267,511 -0.18(-1.07%)
Sep 19, 2014 17.06 17.18 16.70 16.77 590,542 -0.27(-1.56%)
Sep 18, 2014 17.09 17.09 16.92 17.03 355,835 +0.03(+0.15%)
Sep 17, 2014 16.60 17.06 16.58 17.01 472,655 +0.41(+2.47%)
Sep 16, 2014 16.67 16.67 16.42 16.60 289,230 -0.14(-0.82%)
Sep 15, 2014 16.94 16.94 16.67 16.73 266,761 -0.17(-0.99%)
Sep 12, 2014 16.94 16.94 16.85 16.90 433,691 -0.08(-0.50%)
Sep 11, 2014 16.71 16.99 16.71 16.99 248,899 +0.17(+1.01%)
Sep 10, 2014 16.73 16.82 16.59 16.82 219,695 +0.04(+0.25%)
Sep 09, 2014 17.00 17.00 16.72 16.77 217,334 -0.25(-1.45%)
Sep 08, 2014 16.95 17.10 16.87 17.02 220,639 +0.02(+0.10%)
Sep 05, 2014 17.00 17.07 16.86 17.00 146,582 -0.05(-0.30%)
Sep 04, 2014 17.04 17.26 17.03 17.05 204,910 +0.08(+0.45%)
Sep 03, 2014 17.07 17.19 16.94 16.98 293,152 -0.03(-0.20%)
Sep 02, 2014 17.17 17.25 16.90 17.01 398,706 -0.09(-0.55%)
Aug 29, 2014 17.11 17.11 17.11 17.11 412,213 +0.03(+0.20%)
Aug 28, 2014 17.29 17.33 16.90 17.07 537,426 -0.27(-1.57%)
Aug 27, 2014 17.36 17.45 17.28 17.34 411,067 -0.10(-0.58%)
Aug 26, 2014 17.41 17.51 17.36 17.45 242,549 +0.09(+0.54%)
Aug 25, 2014 17.45 17.51 17.28 17.35 386,534 -0.14(-0.83%)
Aug 22, 2014 17.59 17.64 17.45 17.50 356,337 -0.13(-0.72%)
Aug 21, 2014 17.65 17.67 17.46 17.62 333,312 -0.04(-0.24%)
Aug 20, 2014 17.68 17.81 17.56 17.67 623,321 -0.05(-0.29%)
Aug 19, 2014 17.43 17.75 17.40 17.72 584,455 +0.20(+1.11%)
Aug 18, 2014 17.52 17.76 17.50 17.52 488,544 +0.11(+0.63%)
Aug 15, 2014 17.45 17.87 17.24 17.41 1,210,347 +0.13(+0.74%)
Aug 14, 2014 15.92 17.33 15.85 17.28 1,304,512 +1.14(+7.05%)
Aug 13, 2014 16.48 16.48 16.15 16.15 1,369,154 -0.23(-1.40%)
Aug 12, 2014 16.49 16.63 16.32 16.37 408,162 -0.21(-1.28%)
Aug 11, 2014 16.54 16.72 16.53 16.59 630,461 +0.10(+0.62%)
Aug 08, 2014 15.97 16.49 15.97 16.49 482,253 +0.54(+3.41%)
Aug 07, 2014 15.93 16.09 15.89 15.94 363,150 +0.09(+0.54%)
Aug 06, 2014 15.81 15.92 15.79 15.86 325,623 +0.00(+0.00%)
Aug 05, 2014 15.63 15.92 15.60 15.86 285,241 +0.17(+1.08%)
Aug 04, 2014 15.69 15.72 15.44 15.69 375,099 +0.05(+0.33%)
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.