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, 2005 27.21 28.91 27.21 28.08 1,247,944 +0.97(+3.56%)
Aug 30, 2005 27.53 27.56 26.93 27.11 590,267 -0.41(-1.49%)
Aug 29, 2005 26.76 27.67 26.83 27.53 729,686 +0.78(+2.90%)
Aug 26, 2005 26.53 26.81 26.48 26.75 485,932 +0.23(+0.86%)
Aug 25, 2005 26.37 26.74 26.37 26.52 213,400 +0.13(+0.49%)
Aug 24, 2005 26.55 26.99 26.22 26.39 293,293 -0.16(-0.60%)
Aug 23, 2005 26.66 26.66 26.30 26.55 637,835 -0.11(-0.40%)
Aug 22, 2005 26.70 26.95 26.47 26.66 545,983 -0.04(-0.14%)
Aug 19, 2005 26.73 26.83 26.59 26.70 310,639 -0.03(-0.11%)
Aug 18, 2005 26.64 26.94 26.33 26.73 598,414 -0.02(-0.09%)
Aug 17, 2005 26.67 26.92 26.66 26.75 484,223 +0.14(+0.54%)
Aug 16, 2005 27.02 27.17 26.60 26.61 772,918 -0.45(-1.66%)
Aug 15, 2005 25.91 27.15 25.90 27.05 883,035 +1.08(+4.16%)
Aug 12, 2005 26.27 26.30 25.87 25.97 1,016,278 -0.28(-1.07%)
Aug 11, 2005 25.87 26.60 25.37 26.25 2,183,672 +0.38(+1.47%)
Aug 10, 2005 26.29 26.64 25.80 25.87 1,176,460 -0.30(-1.13%)
Aug 09, 2005 26.62 26.62 26.11 26.17 862,142 -0.45(-1.69%)
Aug 08, 2005 27.08 27.17 26.45 26.62 834,415 -0.46(-1.71%)
Aug 05, 2005 27.46 27.64 27.02 27.08 415,368 -0.30(-1.11%)
Aug 04, 2005 27.85 27.85 27.32 27.39 788,030 -0.53(-1.88%)
Aug 03, 2005 28.26 28.27 27.88 27.91 600,910 -0.54(-1.90%)
Aug 02, 2005 28.26 28.58 28.22 28.45 226,014 +0.19(+0.67%)
Aug 01, 2005 28.43 28.69 28.01 28.26 370,690 -0.18(-0.62%)
Jul 29, 2005 27.97 28.71 27.97 28.44 528,244 +0.36(+1.27%)
Jul 28, 2005 27.40 28.16 27.36 28.08 498,284 +0.71(+2.59%)
Jul 27, 2005 28.01 28.01 27.27 27.37 720,882 -0.56(-2.02%)
Jul 26, 2005 28.16 28.24 27.74 27.94 471,609 -0.21(-0.76%)
Jul 25, 2005 28.50 28.59 28.04 28.15 565,300 -0.35(-1.23%)
Jul 22, 2005 28.31 28.55 28.26 28.50 458,205 +0.22(+0.78%)
Jul 21, 2005 28.80 28.80 28.23 28.28 376,472 -0.37(-1.30%)
Jul 20, 2005 28.23 28.77 28.10 28.65 486,195 +0.26(+0.91%)
Jul 19, 2005 28.36 28.77 27.60 28.39 575,418 +0.08(+0.30%)
Jul 18, 2005 28.63 28.79 28.26 28.31 308,799 -0.32(-1.12%)
Jul 15, 2005 28.45 28.70 28.13 28.63 260,311 +0.17(+0.59%)
Jul 14, 2005 28.03 28.58 27.89 28.46 435,735 +0.37(+1.33%)
Jul 13, 2005 27.82 28.16 27.65 28.09 292,242 +0.19(+0.68%)
Jul 12, 2005 27.62 28.01 27.21 27.90 398,811 +0.27(+0.99%)
Jul 11, 2005 27.51 27.78 27.47 27.62 527,850 +0.11(+0.39%)
Jul 08, 2005 27.43 27.55 27.21 27.52 771,604 +0.24(+0.86%)
Jul 07, 2005 27.40 27.43 27.08 27.28 693,813 -0.12(-0.44%)
Jul 06, 2005 27.04 27.40 26.94 27.40 600,516 +0.27(+1.01%)
Jul 05, 2005 26.95 27.15 26.57 27.13 322,334 +0.36(+1.34%)
Jul 01, 2005 26.41 27.13 26.41 26.77 293,162 +0.43(+1.62%)
Jun 30, 2005 26.60 26.79 26.35 26.35 367,405 -0.18(-0.66%)
Jun 29, 2005 26.54 26.67 26.35 26.52 377,261 -0.01(-0.03%)
Jun 28, 2005 26.21 26.73 26.21 26.53 445,853 +0.36(+1.37%)
Jun 27, 2005 26.25 26.25 25.89 26.17 630,739 -0.02(-0.06%)
Jun 24, 2005 26.98 26.99 26.19 26.19 2,390,502 -0.83(-3.07%)
Jun 23, 2005 27.02 27.05 26.91 27.02 676,205 +0.02(+0.06%)
Jun 22, 2005 26.79 27.05 26.79 27.00 529,426 +0.19(+0.71%)
Jun 21, 2005 26.75 26.92 26.66 26.81 228,774 +0.08(+0.31%)
Jun 20, 2005 26.65 26.93 26.65 26.73 322,202 +0.08(+0.31%)
Jun 17, 2005 26.71 27.24 26.58 26.64 395,394 +0.12(+0.46%)
Jun 16, 2005 26.18 26.61 26.10 26.52 474,237 +0.46(+1.78%)
Jun 15, 2005 25.99 26.10 25.71 26.06 295,396 +0.11(+0.41%)
Jun 14, 2005 26.06 26.06 25.77 25.95 443,882 -0.05(-0.20%)
Jun 13, 2005 25.09 26.19 25.09 26.00 691,579 +0.91(+3.64%)
Jun 10, 2005 25.61 25.80 24.98 25.09 642,040 -0.49(-1.90%)
Jun 09, 2005 25.72 25.77 25.40 25.58 670,029 -0.08(-0.30%)
Jun 08, 2005 25.55 25.71 25.36 25.65 395,263 +0.08(+0.33%)
Jun 07, 2005 25.42 25.75 25.31 25.57 1,150,968 +0.24(+0.93%)
Jun 06, 2005 25.59 25.78 25.27 25.33 632,447 -0.11(-0.42%)
Jun 03, 2005 25.83 25.83 25.35 25.44 655,049 -0.37(-1.44%)
Jun 02, 2005 25.91 26.02 25.76 25.81 408,009 -0.05(-0.21%)
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.