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 (%)
Jul 29, 2016 20.15 20.36 19.96 20.34 253,423 +0.19(+0.93%)
Jul 28, 2016 20.13 20.25 19.92 20.15 130,060 -0.05(-0.27%)
Jul 27, 2016 20.15 20.24 20.06 20.21 167,871 +0.15(+0.76%)
Jul 26, 2016 20.02 20.16 19.87 20.06 265,943 +0.04(+0.22%)
Jul 25, 2016 19.98 20.09 19.79 20.01 198,294 -0.05(-0.27%)
Jul 22, 2016 19.87 20.11 19.76 20.06 135,936 +0.20(+0.99%)
Jul 21, 2016 19.89 19.97 19.75 19.87 221,304 +0.03(+0.14%)
Jul 20, 2016 19.79 19.90 19.58 19.84 174,300 +0.06(+0.32%)
Jul 19, 2016 19.90 19.98 19.59 19.78 193,792 -0.21(-1.03%)
Jul 18, 2016 19.92 20.03 19.80 19.98 219,212 +0.08(+0.40%)
Jul 15, 2016 20.10 20.17 19.79 19.90 277,793 -0.05(-0.27%)
Jul 14, 2016 20.08 20.28 19.78 19.96 272,102 -0.13(-0.62%)
Jul 13, 2016 20.23 20.38 20.06 20.08 194,477 -0.10(-0.49%)
Jul 12, 2016 19.98 20.33 19.98 20.18 341,868 +0.26(+1.30%)
Jul 11, 2016 19.79 19.99 19.70 19.92 321,029 +0.17(+0.86%)
Jul 08, 2016 19.26 19.88 19.18 19.75 405,287 +0.57(+2.99%)
Jul 07, 2016 19.12 19.21 18.96 19.18 289,892 +0.11(+0.56%)
Jul 06, 2016 18.64 19.12 18.53 19.07 313,938 +0.40(+2.16%)
Jul 05, 2016 18.84 18.85 18.57 18.67 269,937 -0.20(-1.04%)
Jul 01, 2016 18.98 18.87 18.87 18.87 348,180 -0.09(-0.47%)
Jun 30, 2016 18.28 18.95 18.28 18.95 336,789 +0.66(+3.62%)
Jun 29, 2016 18.16 18.31 18.03 18.29 302,097 +0.46(+2.56%)
Jun 28, 2016 18.00 18.18 17.80 17.84 367,930 +0.08(+0.45%)
Jun 27, 2016 17.72 17.94 17.58 17.76 438,440 -0.12(-0.65%)
Jun 24, 2016 18.07 18.17 17.71 17.87 654,518 -0.81(-4.36%)
Jun 23, 2016 18.49 18.75 18.34 18.69 240,604 +0.41(+2.25%)
Jun 22, 2016 18.44 18.51 18.27 18.27 280,819 -0.12(-0.63%)
Jun 21, 2016 18.67 18.82 18.36 18.39 215,688 -0.24(-1.30%)
Jun 20, 2016 18.55 18.79 18.54 18.63 304,988 +0.36(+1.96%)
Jun 17, 2016 18.42 18.55 18.13 18.27 458,173 -0.14(-0.78%)
Jun 16, 2016 18.15 18.47 18.00 18.42 295,009 +0.20(+1.08%)
Jun 15, 2016 18.42 18.42 17.93 18.22 429,705 -0.08(-0.42%)
Jun 14, 2016 18.14 18.34 18.05 18.30 560,276 +0.06(+0.34%)
Jun 13, 2016 18.18 18.40 18.03 18.23 396,903 -0.04(-0.19%)
Jun 10, 2016 18.45 18.49 18.23 18.27 319,901 -0.30(-1.63%)
Jun 09, 2016 18.47 18.65 18.35 18.57 334,646 -0.05(-0.29%)
Jun 08, 2016 18.24 18.68 18.19 18.63 462,631 +0.40(+2.20%)
Jun 07, 2016 18.25 18.58 18.15 18.23 473,465 +0.03(+0.15%)
Jun 06, 2016 18.07 18.42 17.99 18.20 360,199 +0.13(+0.74%)
Jun 03, 2016 18.06 18.14 17.85 18.07 497,517 +0.00(+0.00%)
Jun 02, 2016 17.83 18.23 17.80 18.07 937,882 +0.16(+0.89%)
Jun 01, 2016 19.32 19.32 17.91 17.91 1,648,379 -1.94(-9.77%)
May 31, 2016 19.90 19.92 19.70 19.84 291,414 +0.02(+0.09%)
May 27, 2016 19.65 19.83 19.83 19.83 245,313 +0.18(+0.90%)
May 26, 2016 19.90 19.92 19.52 19.65 430,168 -0.25(-1.25%)
May 25, 2016 19.79 19.95 19.58 19.90 422,905 +0.14(+0.72%)
May 24, 2016 19.44 19.81 19.40 19.76 420,123 +0.44(+2.30%)
May 23, 2016 18.89 19.43 18.79 19.31 395,923 +0.40(+2.12%)
May 20, 2016 18.93 19.04 18.82 18.91 260,120 +0.07(+0.38%)
May 19, 2016 18.78 18.96 18.55 18.84 378,566 -0.09(-0.47%)
May 18, 2016 18.79 19.28 18.55 18.93 423,110 +0.10(+0.52%)
May 17, 2016 19.39 19.52 18.68 18.83 532,339 -0.59(-3.02%)
May 16, 2016 19.04 19.60 19.04 19.42 552,639 +0.46(+2.44%)
May 13, 2016 19.16 19.21 18.83 18.95 396,300 -0.32(-1.66%)
May 12, 2016 19.74 19.95 19.26 19.27 470,379 -0.46(-2.34%)
May 11, 2016 19.53 19.84 19.39 19.74 714,809 +0.17(+0.86%)
May 10, 2016 19.30 19.59 19.24 19.57 650,774 +0.28(+1.43%)
May 09, 2016 18.88 19.37 18.73 19.29 698,888 +0.31(+1.64%)
May 06, 2016 18.79 18.99 18.69 18.98 270,365 +0.15(+0.80%)
May 05, 2016 19.09 19.14 18.81 18.83 264,450 -0.13(-0.70%)
May 04, 2016 18.87 19.12 18.75 18.96 311,596 +0.04(+0.23%)
May 03, 2016 19.34 19.34 18.90 18.92 398,039 -0.60(-3.05%)
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.