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 (%)
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%)
Aug 01, 2014 15.59 15.68 15.52 15.64 321,210 +0.07(+0.44%)
Jul 31, 2014 15.74 15.91 15.56 15.57 368,045 -0.34(-2.14%)
Jul 30, 2014 15.92 15.98 15.76 15.91 288,196 +0.08(+0.48%)
Jul 29, 2014 15.91 16.03 15.81 15.83 262,027 -0.08(-0.53%)
Jul 28, 2014 16.00 16.04 15.80 15.92 382,342 -0.10(-0.64%)
Jul 25, 2014 15.99 16.15 15.95 16.02 295,728 -0.08(-0.53%)
Jul 24, 2014 16.17 16.34 15.97 16.10 304,418 -0.07(-0.42%)
Jul 23, 2014 16.22 16.24 16.06 16.17 396,208 -0.05(-0.31%)
Jul 22, 2014 16.20 16.33 16.15 16.22 395,148 +0.09(+0.58%)
Jul 21, 2014 16.18 16.36 16.11 16.13 350,757 -0.12(-0.73%)
Jul 18, 2014 16.18 16.33 16.15 16.25 342,186 +0.04(+0.26%)
Jul 17, 2014 16.27 16.42 16.08 16.20 512,458 -0.17(-1.04%)
Jul 16, 2014 16.48 16.49 16.27 16.37 266,033 -0.03(-0.16%)
Jul 15, 2014 16.59 16.73 16.37 16.40 367,051 -0.19(-1.13%)
Jul 14, 2014 16.55 16.77 16.49 16.59 365,694 +0.20(+1.19%)
Jul 11, 2014 16.52 16.64 16.30 16.39 545,457 -0.16(-0.98%)
Jul 10, 2014 16.50 16.69 16.43 16.55 775,537 -0.44(-2.60%)
Jul 09, 2014 17.11 17.16 16.88 16.99 472,764 -0.08(-0.45%)
Jul 08, 2014 17.15 17.15 16.97 17.07 293,718 -0.11(-0.64%)
Jul 07, 2014 17.23 17.24 17.05 17.18 400,887 -0.08(-0.44%)
Jul 03, 2014 17.26 17.26 17.26 17.26 250,554 +0.05(+0.30%)
Jul 02, 2014 17.52 17.62 17.16 17.21 291,903 -0.37(-2.08%)
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.