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, 2009 13.69 13.70 13.29 13.42 558,358 -0.33(-2.43%)
Aug 28, 2009 14.20 14.27 13.68 13.76 471,628 -0.39(-2.74%)
Aug 27, 2009 14.06 14.25 13.85 14.15 336,977 +0.02(+0.11%)
Aug 26, 2009 14.31 14.42 14.03 14.13 506,499 -0.24(-1.64%)
Aug 25, 2009 14.40 14.60 14.13 14.37 505,473 +0.00(+0.00%)
Aug 24, 2009 14.29 14.55 14.24 14.37 544,845 +0.21(+1.45%)
Aug 21, 2009 14.10 14.48 14.10 14.16 831,707 +0.08(+0.59%)
Aug 20, 2009 13.65 14.18 13.58 14.08 652,376 +0.36(+2.61%)
Aug 19, 2009 13.67 13.97 13.45 13.72 585,757 -0.14(-0.99%)
Aug 18, 2009 13.39 13.93 13.30 13.86 688,975 +0.62(+4.72%)
Aug 17, 2009 13.34 13.49 13.11 13.23 792,358 -0.38(-2.80%)
Aug 14, 2009 14.04 14.09 13.45 13.61 726,019 -0.39(-2.77%)
Aug 13, 2009 13.62 14.25 13.13 14.00 1,690,984 +1.05(+8.11%)
Aug 12, 2009 12.71 13.08 12.61 12.95 662,235 +0.23(+1.79%)
Aug 11, 2009 12.69 12.79 12.33 12.72 450,065 -0.07(-0.54%)
Aug 10, 2009 13.01 13.13 12.75 12.79 899,908 -0.24(-1.81%)
Aug 07, 2009 13.11 13.33 12.94 13.03 1,394,052 +0.05(+0.35%)
Aug 06, 2009 13.50 13.61 12.95 12.98 645,325 -0.43(-3.23%)
Aug 05, 2009 13.82 13.88 13.20 13.42 378,773 -0.43(-3.08%)
Aug 04, 2009 13.51 13.86 13.44 13.84 563,693 +0.32(+2.36%)
Aug 03, 2009 13.20 13.59 13.07 13.52 565,553 +0.46(+3.49%)
Jul 31, 2009 13.04 13.36 13.03 13.07 360,061 +0.02(+0.12%)
Jul 30, 2009 13.69 13.69 12.87 13.05 452,916 +0.17(+1.30%)
Jul 29, 2009 13.23 13.42 12.81 12.88 475,176 -0.32(-2.42%)
Jul 28, 2009 13.45 13.56 13.16 13.20 637,091 -0.18(-1.31%)
Jul 27, 2009 13.36 13.49 13.32 13.38 327,130 +0.02(+0.17%)
Jul 24, 2009 13.19 13.36 12.95 13.36 604 +0.21(+1.56%)
Jul 23, 2009 12.59 13.22 12.48 13.15 849,353 +0.59(+4.73%)
Jul 22, 2009 12.44 12.66 12.27 12.56 444,262 +0.10(+0.79%)
Jul 21, 2009 12.48 12.54 12.17 12.46 590,796 +0.16(+1.30%)
Jul 20, 2009 12.02 12.37 11.97 12.30 530,370 +0.31(+2.60%)
Jul 17, 2009 11.86 12.00 11.66 11.99 540,991 +0.24(+2.01%)
Jul 16, 2009 11.29 11.80 11.29 11.75 507,810 +0.38(+3.35%)
Jul 15, 2009 10.54 11.41 10.54 11.37 905,609 +0.91(+8.73%)
Jul 14, 2009 10.49 10.60 10.34 10.46 413,406 -0.04(-0.36%)
Jul 13, 2009 10.32 10.53 10.32 10.49 508,335 +0.11(+1.03%)
Jul 10, 2009 10.17 10.46 10.09 10.39 310,473 +0.15(+1.49%)
Jul 09, 2009 10.27 10.45 10.21 10.24 446,060 -0.06(-0.59%)
Jul 08, 2009 10.17 10.40 10.13 10.30 1,184,715 +0.18(+1.73%)
Jul 07, 2009 10.33 10.33 10.08 10.12 817,839 -0.18(-1.77%)
Jul 06, 2009 10.20 10.35 10.08 10.30 988,310 +0.03(+0.30%)
Jul 02, 2009 10.22 10.30 10.06 10.27 1,042,198 +0.00(+0.00%)
Jul 01, 2009 10.16 10.30 9.809 10.27 1,590,987 +0.12(+1.20%)
Jun 30, 2009 10.30 10.38 10.15 10.15 602,998 -0.20(-1.91%)
Jun 29, 2009 10.41 10.54 10.27 10.35 358,666 -0.05(-0.44%)
Jun 26, 2009 10.37 10.49 10.27 10.40 882,370 +0.00(+0.00%)
Jun 25, 2009 10.38 10.41 10.27 10.40 676,433 +0.23(+2.25%)
Jun 24, 2009 10.29 10.51 10.09 10.17 989,765 -0.01(-0.07%)
Jun 23, 2009 10.60 10.65 10.05 10.17 745,871 -0.38(-3.60%)
Jun 22, 2009 10.94 10.94 10.56 10.56 547,726 -0.49(-4.41%)
Jun 19, 2009 11.32 11.38 11.03 11.04 962,288 -0.24(-2.09%)
Jun 18, 2009 11.49 11.54 11.22 11.28 560,983 -0.26(-2.24%)
Jun 17, 2009 11.48 11.68 11.35 11.54 371,404 +0.05(+0.40%)
Jun 16, 2009 11.73 11.81 11.43 11.49 343,848 -0.27(-2.33%)
Jun 15, 2009 11.88 11.91 11.48 11.77 594,236 -0.32(-2.65%)
Jun 12, 2009 12.12 12.18 11.86 12.08 300,498 -0.14(-1.18%)
Jun 11, 2009 12.24 12.64 11.99 12.23 486,873 -0.02(-0.12%)
Jun 10, 2009 12.67 12.67 12.08 12.24 812,593 -0.36(-2.84%)
Jun 09, 2009 13.03 13.03 12.31 12.60 514,586 -0.41(-3.16%)
Jun 08, 2009 12.89 13.16 12.78 13.01 562,635 -0.02(-0.12%)
Jun 05, 2009 13.10 13.55 12.95 13.03 1,176,456 +0.05(+0.41%)
Jun 04, 2009 12.75 13.01 12.56 12.98 849,740 +0.27(+2.16%)
Jun 03, 2009 12.61 12.79 12.33 12.70 886,616 +0.17(+1.34%)
Jun 02, 2009 12.29 12.74 12.14 12.53 927,256 +0.28(+2.30%)
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.