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 (%)
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%)
Jun 01, 2009 11.73 12.31 11.57 12.25 989,847 +0.68(+5.92%)
May 29, 2009 11.32 11.61 11.32 11.57 647,564 +0.25(+2.22%)
May 28, 2009 11.36 11.51 11.03 11.32 754,141 +0.01(+0.07%)
May 27, 2009 11.26 11.61 11.10 11.31 896,693 +0.01(+0.07%)
May 26, 2009 10.62 11.38 10.56 11.30 704,302 +0.56(+5.24%)
May 22, 2009 10.59 10.88 10.44 10.74 647,935 +0.18(+1.66%)
May 21, 2009 10.57 10.87 10.37 10.56 584,257 -0.08(-0.79%)
May 20, 2009 10.71 11.14 10.58 10.65 734,933 +0.09(+0.87%)
May 19, 2009 10.89 10.96 10.46 10.56 914,863 -0.27(-2.53%)
May 18, 2009 10.40 10.85 10.37 10.83 560,040 +0.53(+5.10%)
May 15, 2009 10.14 10.57 10.10 10.30 605,027 +0.13(+1.27%)
May 14, 2009 10.40 10.51 10.14 10.17 776,869 -0.21(-1.98%)
May 13, 2009 10.84 10.84 10.30 10.38 557,325 -0.66(-6.00%)
May 12, 2009 11.48 11.64 10.81 11.04 690,220 -0.43(-3.72%)
May 11, 2009 11.57 11.64 11.35 11.47 658,556 -0.33(-2.77%)
May 08, 2009 11.77 11.88 11.53 11.80 827,061 +0.17(+1.44%)
May 07, 2009 11.60 11.90 11.48 11.63 1,038,034 -0.01(-0.07%)
May 06, 2009 11.49 11.70 11.27 11.64 840,995 +0.24(+2.07%)
May 05, 2009 11.38 11.61 11.22 11.40 919,662 +0.00(+0.00%)
May 04, 2009 11.23 11.43 11.18 11.40 1,012,160 +0.41(+3.74%)
May 01, 2009 11.27 11.27 10.88 10.99 743,407 -0.33(-2.96%)
Apr 30, 2009 11.60 11.95 11.31 11.32 744,561 -0.26(-2.23%)
Apr 29, 2009 11.13 11.64 10.68 11.58 1,208,905 +0.52(+4.68%)
Apr 28, 2009 10.84 11.46 10.78 11.07 1,078,983 -0.01(-0.07%)
Apr 27, 2009 11.27 11.27 10.84 11.07 917,040 -0.40(-3.45%)
Apr 24, 2009 10.95 11.57 10.65 11.47 1,509,988 +0.59(+5.46%)
Apr 23, 2009 11.13 11.48 10.71 10.87 1,769,450 -0.25(-2.26%)
Apr 22, 2009 10.37 11.35 10.27 11.13 3,159,786 +0.65(+6.25%)
Apr 21, 2009 10.41 10.71 10.27 10.47 1,076,017 +0.04(+0.36%)
Apr 20, 2009 10.52 10.67 10.16 10.43 1,533,230 -0.26(-2.42%)
Apr 17, 2009 11.39 11.42 10.57 10.69 2,230,307 -0.69(-6.08%)
Apr 16, 2009 10.74 11.83 10.48 11.38 3,637,399 -0.54(-4.53%)
Apr 15, 2009 12.25 12.31 11.73 11.93 1,514,981 -0.45(-3.63%)
Apr 14, 2009 13.19 13.23 12.31 12.37 1,414,685 -1.04(-7.77%)
Apr 13, 2009 13.14 13.61 12.92 13.42 1,008,745 +0.09(+0.69%)
Apr 09, 2009 12.88 13.35 12.80 13.33 931,629 +0.73(+5.80%)
Apr 08, 2009 12.31 12.70 12.21 12.59 781,160 +0.42(+3.44%)
Apr 07, 2009 12.53 12.64 12.09 12.18 1,406,496 -0.52(-4.08%)
Apr 06, 2009 13.20 13.24 12.20 12.69 1,354,357 -0.62(-4.69%)
Apr 03, 2009 13.41 13.55 13.14 13.32 915,658 -0.15(-1.13%)
Apr 02, 2009 13.09 13.69 13.08 13.47 1,326,279 +0.63(+4.92%)
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.