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, 2015 17.28 17.41 17.17 17.41 859,519 +0.08(+0.45%)
Aug 28, 2015 17.27 17.47 17.17 17.33 623,552 +0.07(+0.40%)
Aug 27, 2015 17.16 17.34 16.95 17.26 523,880 +0.24(+1.43%)
Aug 26, 2015 16.96 17.08 16.78 17.02 524,617 +0.37(+2.20%)
Aug 25, 2015 17.17 17.17 16.64 16.65 662,511 -0.09(-0.52%)
Aug 24, 2015 16.26 17.10 16.07 16.74 715,474 -0.25(-1.49%)
Aug 21, 2015 17.11 17.38 16.97 16.99 699,245 -0.42(-2.40%)
Aug 20, 2015 17.40 17.64 17.37 17.41 614,839 -0.10(-0.60%)
Aug 19, 2015 17.29 17.55 17.23 17.51 943,629 +0.17(+1.01%)
Aug 18, 2015 17.42 17.64 17.28 17.34 1,006,801 -0.09(-0.50%)
Aug 17, 2015 17.36 17.50 17.29 17.43 1,230,760 +0.01(+0.05%)
Aug 14, 2015 17.37 17.56 17.27 17.42 1,111,288 -0.01(-0.05%)
Aug 13, 2015 16.91 17.64 16.79 17.43 3,065,277 +1.26(+7.82%)
Aug 12, 2015 15.88 16.20 15.79 16.16 363,508 +0.19(+1.20%)
Aug 11, 2015 15.81 16.08 15.81 15.97 376,866 +0.02(+0.11%)
Aug 10, 2015 15.96 16.09 15.75 15.95 969,149 +0.10(+0.60%)
Aug 07, 2015 15.77 15.95 15.71 15.86 402,376 +0.03(+0.16%)
Aug 06, 2015 15.89 15.94 15.78 15.83 278,735 -0.03(-0.16%)
Aug 05, 2015 15.89 16.09 15.77 15.86 282,025 +0.03(+0.16%)
Aug 04, 2015 15.95 15.99 15.76 15.83 313,338 -0.10(-0.66%)
Aug 03, 2015 16.08 16.18 15.85 15.94 361,187 -0.17(-1.03%)
Jul 31, 2015 16.01 16.13 16.01 16.10 410,210 +0.16(+0.98%)
Jul 30, 2015 15.78 16.00 15.74 15.94 190,272 +0.10(+0.61%)
Jul 29, 2015 15.67 15.89 15.58 15.85 224,089 +0.14(+0.89%)
Jul 28, 2015 15.68 15.75 15.44 15.71 280,806 +0.12(+0.78%)
Jul 27, 2015 15.66 15.78 15.59 15.59 290,595 -0.14(-0.89%)
Jul 24, 2015 15.88 15.88 15.71 15.73 331,456 -0.18(-1.15%)
Jul 23, 2015 16.08 16.10 15.82 15.91 290,606 -0.10(-0.65%)
Jul 22, 2015 16.05 16.20 15.95 16.01 253,514 -0.09(-0.54%)
Jul 21, 2015 16.28 16.30 16.07 16.10 270,689 -0.16(-0.96%)
Jul 20, 2015 16.40 16.41 16.24 16.26 247,587 -0.11(-0.69%)
Jul 17, 2015 16.41 16.42 16.29 16.37 244,839 -0.04(-0.27%)
Jul 16, 2015 16.39 16.59 16.35 16.42 171,244 +0.10(+0.64%)
Jul 15, 2015 16.41 16.47 16.29 16.31 281,964 -0.12(-0.74%)
Jul 14, 2015 16.33 16.50 16.25 16.43 209,101 +0.08(+0.48%)
Jul 13, 2015 16.34 16.45 16.25 16.35 325,781 +0.10(+0.59%)
Jul 10, 2015 16.25 16.38 16.24 16.26 287,596 +0.18(+1.14%)
Jul 09, 2015 16.42 16.42 16.02 16.08 456,559 -0.10(-0.65%)
Jul 08, 2015 16.36 16.42 16.14 16.18 370,097 -0.30(-1.85%)
Jul 07, 2015 16.49 16.53 16.27 16.49 287,155 +0.00(+0.00%)
Jul 06, 2015 16.55 16.76 16.44 16.49 285,429 -0.24(-1.46%)
Jul 02, 2015 16.96 16.73 16.73 16.73 227,704 -0.18(-1.08%)
Jul 01, 2015 16.93 17.26 16.81 16.91 494,819 +0.13(+0.78%)
Jun 30, 2015 16.82 16.86 16.67 16.78 436,127 +0.17(+1.00%)
Jun 29, 2015 16.88 16.96 16.61 16.62 273,464 -0.39(-2.31%)
Jun 26, 2015 16.92 17.05 16.82 17.01 607,277 +0.13(+0.77%)
Jun 25, 2015 16.94 17.00 16.76 16.88 250,021 +0.02(+0.10%)
Jun 24, 2015 16.86 17.01 16.81 16.86 245,894 -0.05(-0.31%)
Jun 23, 2015 16.76 16.93 16.70 16.91 408,503 +0.13(+0.78%)
Jun 22, 2015 16.99 17.05 16.76 16.78 597,936 -0.11(-0.67%)
Jun 19, 2015 16.92 16.97 16.80 16.89 411,658 -0.02(-0.10%)
Jun 18, 2015 16.76 16.96 16.72 16.91 492,324 +0.19(+1.15%)
Jun 17, 2015 16.69 16.94 16.69 16.72 450,758 +0.06(+0.37%)
Jun 16, 2015 16.35 16.69 16.33 16.66 584,650 +0.25(+1.54%)
Jun 15, 2015 16.33 16.41 16.11 16.41 360,164 -0.06(-0.37%)
Jun 12, 2015 16.47 16.57 16.43 16.47 487,224 -0.04(-0.26%)
Jun 11, 2015 16.47 16.52 16.28 16.51 655,236 +0.06(+0.37%)
Jun 10, 2015 16.23 16.54 16.23 16.45 511,073 +0.31(+1.92%)
Jun 09, 2015 16.12 16.18 16.05 16.14 387,195 +0.03(+0.21%)
Jun 08, 2015 16.04 16.15 16.00 16.11 301,725 +0.03(+0.22%)
Jun 05, 2015 15.74 16.10 15.73 16.07 461,610 +0.30(+1.92%)
Jun 04, 2015 15.86 15.91 15.61 15.77 857,982 -0.16(-0.98%)
Jun 03, 2015 16.05 16.15 15.82 15.92 825,133 -0.09(-0.54%)
Jun 02, 2015 15.99 16.17 15.90 16.01 974,688 -0.01(-0.05%)
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.