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 31, 2019 9.302 9.312 9.065 9.118 307,221 -0.31(-3.29%)
May 30, 2019 9.448 9.583 9.328 9.428 433,199 +0.00(+0.00%)
May 29, 2019 9.389 9.462 9.244 9.428 448,361 +0.08(+0.83%)
May 28, 2019 9.525 9.525 9.283 9.351 350,317 -0.17(-1.83%)
May 24, 2019 9.583 9.603 9.370 9.525 372,686 -0.01(-0.10%)
May 23, 2019 9.690 9.787 9.477 9.535 408,844 -0.26(-2.67%)
May 22, 2019 10.07 10.07 9.795 9.797 291,413 -0.29(-2.88%)
May 21, 2019 10.06 10.17 10.00 10.09 308,160 +0.12(+1.17%)
May 20, 2019 10.14 10.18 9.904 9.971 320,226 -0.25(-2.47%)
May 17, 2019 10.36 10.46 10.15 10.22 292,994 -0.26(-2.50%)
May 16, 2019 10.68 10.79 10.48 10.49 339,178 -0.16(-1.55%)
May 15, 2019 10.67 10.68 10.52 10.65 393,706 -0.10(-0.90%)
May 14, 2019 10.75 10.88 10.61 10.75 322,163 +0.04(+0.36%)
May 13, 2019 10.96 11.05 10.65 10.71 442,487 -0.51(-4.58%)
May 10, 2019 11.28 11.31 10.93 11.22 368,665 -0.14(-1.20%)
May 09, 2019 11.32 11.38 11.08 11.36 305,684 -0.07(-0.59%)
May 08, 2019 11.45 11.54 11.37 11.43 337,877 -0.06(-0.51%)
May 07, 2019 11.72 11.79 11.41 11.48 448,266 -0.40(-3.35%)
May 06, 2019 11.96 12.12 11.76 11.88 417,514 -0.28(-2.31%)
May 03, 2019 11.72 12.23 11.72 12.16 400,006 +0.49(+4.24%)
May 02, 2019 11.58 11.71 11.47 11.67 840,964 +0.07(+0.59%)
May 01, 2019 11.87 11.92 11.59 11.60 680,891 -0.23(-1.97%)
Apr 30, 2019 12.01 12.13 11.72 11.83 734,109 -0.21(-1.77%)
Apr 29, 2019 11.41 12.46 11.41 12.05 1,354,376 +0.73(+6.43%)
Apr 26, 2019 10.68 11.73 9.845 11.32 4,010,886 -1.88(-14.25%)
Apr 25, 2019 13.51 13.51 13.08 13.20 562,382 -0.42(-3.06%)
Apr 24, 2019 13.15 13.72 12.91 13.62 514,944 +0.39(+2.93%)
Apr 23, 2019 13.56 13.60 13.22 13.23 584,817 -0.31(-2.29%)
Apr 22, 2019 13.60 13.71 13.37 13.54 265,414 -0.14(-0.99%)
Apr 18, 2019 13.79 13.93 13.63 13.68 466,089 -0.17(-1.26%)
Apr 17, 2019 13.74 13.86 13.61 13.85 455,246 +0.17(+1.28%)
Apr 16, 2019 13.25 13.69 13.12 13.68 398,254 +0.49(+3.75%)
Apr 15, 2019 12.28 13.19 12.26 13.18 980,833 +1.01(+8.29%)
Apr 12, 2019 12.36 12.41 12.14 12.17 462,068 -0.10(-0.79%)
Apr 11, 2019 12.29 12.40 12.18 12.27 255,873 +0.03(+0.24%)
Apr 10, 2019 12.22 12.36 12.15 12.24 300,225 +0.02(+0.16%)
Apr 09, 2019 12.25 12.32 12.12 12.22 223,091 -0.12(-0.94%)
Apr 08, 2019 12.26 12.44 12.18 12.34 252,751 +0.01(+0.08%)
Apr 05, 2019 12.16 12.37 12.12 12.33 194,848 +0.17(+1.44%)
Apr 04, 2019 11.85 12.20 11.85 12.15 277,311 +0.31(+2.62%)
Apr 03, 2019 11.77 12.06 11.71 11.84 297,669 +0.20(+1.75%)
Apr 02, 2019 11.80 11.80 11.61 11.64 206,270 -0.17(-1.48%)
Apr 01, 2019 11.57 11.96 11.49 11.81 293,805 +0.34(+2.96%)
Mar 29, 2019 11.58 11.64 11.28 11.47 423,924 -0.03(-0.25%)
Mar 28, 2019 11.55 11.67 11.35 11.50 267,092 -0.05(-0.42%)
Mar 27, 2019 11.64 11.79 11.47 11.55 337,149 -0.15(-1.24%)
Mar 26, 2019 11.86 11.93 11.65 11.70 249,772 -0.10(-0.82%)
Mar 25, 2019 11.95 12.11 11.75 11.79 228,850 -0.18(-1.54%)
Mar 22, 2019 12.19 12.30 11.96 11.98 610,215 -0.27(-2.22%)
Mar 21, 2019 12.12 12.43 12.12 12.25 292,957 +0.05(+0.40%)
Mar 20, 2019 12.05 12.30 11.95 12.20 352,452 +0.06(+0.48%)
Mar 19, 2019 12.26 12.39 12.13 12.14 284,248 -0.13(-1.03%)
Mar 18, 2019 12.11 12.37 12.01 12.27 265,654 +0.16(+1.36%)
Mar 15, 2019 12.09 12.18 11.96 12.11 651,151 +0.04(+0.32%)
Mar 14, 2019 12.21 12.24 11.97 12.07 393,150 -0.16(-1.33%)
Mar 13, 2019 12.25 12.37 12.19 12.23 316,229 +0.04(+0.31%)
Mar 12, 2019 12.37 12.41 12.17 12.19 243,486 -0.19(-1.55%)
Mar 11, 2019 12.10 12.41 12.05 12.38 167,385 +0.30(+2.46%)
Mar 08, 2019 11.81 12.11 11.69 12.09 388,647 +0.15(+1.29%)
Mar 07, 2019 12.16 12.21 11.86 11.93 524,862 -0.24(-1.97%)
Mar 06, 2019 12.27 12.35 12.14 12.17 341,277 -0.10(-0.78%)
Mar 05, 2019 12.37 12.37 12.21 12.27 138,236 -0.10(-0.78%)
Mar 04, 2019 12.59 12.65 12.35 12.36 246,665 -0.18(-1.45%)
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.