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 (%)
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%)
Apr 01, 2009 12.35 12.88 12.16 12.84 1,093,414 +0.28(+2.24%)
Mar 31, 2009 12.43 12.88 12.21 12.56 1,323,207 +0.23(+1.85%)
Mar 30, 2009 12.22 12.59 11.80 12.33 1,401,953 -0.21(-1.70%)
Mar 26, 2009 12.05 12.56 11.93 12.54 1,409,823 +0.75(+6.32%)
Mar 25, 2009 12.36 12.76 11.52 11.80 1,068,382 -0.31(-2.58%)
Mar 24, 2009 12.23 12.55 12.09 12.11 869,482 -0.34(-2.75%)
Mar 23, 2009 12.10 12.54 12.02 12.45 906,572 +1.00(+8.70%)
Mar 20, 2009 11.90 12.07 11.45 11.45 719,112 -0.49(-4.11%)
Mar 19, 2009 11.80 12.18 11.75 11.94 1,181,495 +0.19(+1.59%)
Mar 18, 2009 11.07 11.87 10.79 11.76 1,312,550 +0.64(+5.75%)
Mar 17, 2009 10.43 11.16 10.37 11.12 1,310,507 +0.59(+5.56%)
Mar 16, 2009 10.59 10.84 10.42 10.53 1,115,193 +0.06(+0.58%)
Mar 13, 2009 10.32 10.59 10.22 10.47 0 +0.17(+1.62%)
Mar 12, 2009 9.749 10.37 9.391 10.30 662,343 +0.62(+6.45%)
Mar 11, 2009 9.581 9.908 9.360 9.680 553,274 +0.27(+2.83%)
Mar 10, 2009 9.033 9.429 8.858 9.414 656,053 +0.67(+7.66%)
Mar 09, 2009 8.584 8.995 8.539 8.744 946,575 +0.05(+0.52%)
Mar 06, 2009 8.729 9.041 8.470 8.698 0 -0.02(-0.26%)
Mar 05, 2009 8.866 9.010 8.611 8.721 917,082 -0.36(-3.94%)
Mar 04, 2009 8.736 9.216 8.668 9.079 1,255,051 +0.33(+3.83%)
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.