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, 2004 28.54 28.62 28.42 28.58 219,970 +0.05(+0.17%)
Aug 30, 2004 28.82 28.82 28.36 28.53 237,972 -0.38(-1.30%)
Aug 27, 2004 28.74 28.90 28.69 28.90 252,689 +0.16(+0.57%)
Aug 26, 2004 28.80 29.04 28.70 28.74 217,079 -0.10(-0.36%)
Aug 25, 2004 28.77 28.91 28.72 28.84 263,465 +0.15(+0.53%)
Aug 24, 2004 28.57 28.84 28.57 28.69 444,934 +0.15(+0.53%)
Aug 23, 2004 27.78 28.57 27.76 28.54 456,497 +0.64(+2.28%)
Aug 20, 2004 27.70 27.99 27.69 27.90 270,955 +0.19(+0.69%)
Aug 19, 2004 27.86 27.91 27.60 27.71 281,073 -0.18(-0.64%)
Aug 18, 2004 27.48 27.89 27.28 27.89 270,035 +0.32(+1.16%)
Aug 17, 2004 27.28 27.62 27.28 27.57 409,323 +0.47(+1.73%)
Aug 16, 2004 26.65 27.27 26.56 27.10 378,312 +0.54(+2.05%)
Aug 13, 2004 27.51 27.57 26.33 26.56 428,640 -0.92(-3.35%)
Aug 12, 2004 28.23 28.28 27.46 27.48 487,377 -0.74(-2.63%)
Aug 11, 2004 28.21 28.29 27.64 28.22 470,295 -0.03(-0.12%)
Aug 10, 2004 27.53 28.37 27.39 28.26 459,914 +0.76(+2.78%)
Aug 09, 2004 27.82 28.04 27.43 27.49 520,491 -0.23(-0.82%)
Aug 06, 2004 29.56 29.62 26.98 27.72 2,057,261 -1.84(-6.22%)
Aug 05, 2004 32.34 32.43 29.11 29.56 1,126,789 -2.29(-7.19%)
Aug 04, 2004 32.09 32.26 31.73 31.85 237,841 -0.24(-0.76%)
Aug 03, 2004 32.32 32.37 31.99 32.09 231,928 -0.30(-0.94%)
Aug 02, 2004 31.77 32.47 31.43 32.40 247,565 +0.62(+1.96%)
Jul 30, 2004 31.68 31.91 31.67 31.77 188,302 -0.08(-0.24%)
Jul 29, 2004 31.60 31.96 31.28 31.85 152,822 +0.23(+0.72%)
Jul 28, 2004 31.41 31.72 31.17 31.62 128,381 +0.11(+0.36%)
Jul 27, 2004 31.09 31.51 30.88 31.51 207,749 +0.35(+1.14%)
Jul 26, 2004 31.56 31.70 30.89 31.15 334,554 -0.37(-1.17%)
Jul 23, 2004 31.64 31.72 31.45 31.52 232,716 -0.06(-0.19%)
Jul 22, 2004 31.77 31.94 31.24 31.58 285,278 -0.19(-0.59%)
Jul 21, 2004 32.75 32.91 31.77 31.77 234,556 -0.98(-2.99%)
Jul 20, 2004 32.03 32.77 32.01 32.75 236,790 +0.74(+2.32%)
Jul 19, 2004 32.15 32.51 31.88 32.00 267,013 -0.10(-0.30%)
Jul 16, 2004 32.70 32.70 32.08 32.10 272,400 -0.51(-1.56%)
Jul 15, 2004 32.84 32.98 32.59 32.61 164,255 -0.23(-0.71%)
Jul 14, 2004 33.35 33.36 32.68 32.84 178,972 -0.49(-1.47%)
Jul 13, 2004 32.94 33.54 32.82 33.33 175,555 +0.44(+1.34%)
Jul 12, 2004 33.20 33.20 32.89 32.89 189,878 -0.33(-0.99%)
Jul 09, 2004 32.66 33.58 32.63 33.22 381,334 +0.64(+1.96%)
Jul 08, 2004 33.41 33.48 32.42 32.58 404,330 -0.89(-2.67%)
Jul 07, 2004 33.20 33.75 33.20 33.47 214,188 +0.05(+0.15%)
Jul 06, 2004 33.48 33.52 33.13 33.42 269,378 -0.16(-0.46%)
Jul 02, 2004 33.64 33.64 33.23 33.58 243,228 -0.06(-0.18%)
Jul 01, 2004 33.47 33.87 33.12 33.64 448,744 +0.02(+0.07%)
Jun 30, 2004 33.33 33.66 32.78 33.62 685,009 +0.44(+1.32%)
Jun 29, 2004 33.29 33.54 32.95 33.18 389,613 -0.08(-0.23%)
Jun 28, 2004 33.31 33.41 33.05 33.26 647,033 +0.00(+0.00%)
Jun 25, 2004 33.00 33.65 32.96 33.26 1,383,421 +0.22(+0.68%)
Jun 24, 2004 32.96 33.14 32.96 33.03 276,736 +0.08(+0.23%)
Jun 23, 2004 32.08 33.18 32.06 32.96 333,372 +0.81(+2.51%)
Jun 22, 2004 31.85 32.16 31.39 32.15 524,433 +0.31(+0.98%)
Jun 21, 2004 32.30 32.35 31.78 31.84 702,880 -0.43(-1.33%)
Jun 18, 2004 32.45 32.88 32.21 32.27 384,882 -0.15(-0.47%)
Jun 17, 2004 32.38 32.50 31.90 32.42 213,400 -0.03(-0.11%)
Jun 16, 2004 32.37 32.63 32.37 32.45 283,569 +0.08(+0.26%)
Jun 15, 2004 32.21 32.44 32.10 32.37 365,960 +0.21(+0.66%)
Jun 14, 2004 32.36 32.46 32.12 32.16 459,782 -0.21(-0.64%)
Jun 10, 2004 32.55 32.69 32.29 32.36 466,221 -0.25(-0.76%)
Jun 09, 2004 32.91 33.07 32.40 32.61 506,037 -0.37(-1.13%)
Jun 08, 2004 32.89 33.03 32.72 32.98 386,853 -0.01(-0.02%)
Jun 07, 2004 32.16 33.13 32.16 32.99 535,077 +0.84(+2.63%)
Jun 04, 2004 32.72 33.10 32.06 32.15 758,332 -0.36(-1.11%)
Jun 03, 2004 31.74 32.94 31.47 32.51 1,393,145 +0.77(+2.43%)
Jun 02, 2004 29.87 32.08 29.84 31.73 1,685,782 +2.91(+10.10%)
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.