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 (%)
Dec 30, 2005 29.65 29.65 29.30 29.52 433,107 -0.12(-0.41%)
Dec 29, 2005 29.87 29.90 29.64 29.64 321,282 -0.18(-0.61%)
Dec 28, 2005 29.69 29.87 29.45 29.82 414,579 +0.14(+0.49%)
Dec 27, 2005 30.30 30.30 29.54 29.68 460,177 -0.62(-2.03%)
Dec 23, 2005 30.19 30.44 30.19 30.30 307,616 +0.14(+0.45%)
Dec 22, 2005 30.25 30.37 29.95 30.16 535,471 +0.25(+0.84%)
Dec 21, 2005 29.53 29.96 29.53 29.91 565,300 +0.57(+1.95%)
Dec 20, 2005 29.52 29.63 29.17 29.34 979,354 -0.18(-0.62%)
Dec 19, 2005 29.83 29.88 29.45 29.52 806,163 -0.25(-0.84%)
Dec 16, 2005 29.74 30.47 29.66 29.77 1,071,468 +0.03(+0.10%)
Dec 15, 2005 30.02 30.02 29.53 29.74 908,921 -0.13(-0.43%)
Dec 14, 2005 30.36 30.37 29.76 29.87 1,226,919 -0.49(-1.63%)
Dec 13, 2005 29.91 30.77 29.63 30.36 3,350,672 +1.84(+6.46%)
Dec 12, 2005 28.01 28.55 28.01 28.52 517,074 +0.61(+2.18%)
Dec 09, 2005 27.82 28.12 27.63 27.91 284,095 +0.08(+0.30%)
Dec 08, 2005 27.86 28.06 27.62 27.83 413,134 -0.05(-0.16%)
Dec 07, 2005 27.97 28.06 27.67 27.88 585,930 -0.10(-0.35%)
Dec 06, 2005 28.04 28.19 27.63 27.97 782,905 +0.07(+0.25%)
Dec 05, 2005 28.14 28.16 27.78 27.91 565,300 -0.30(-1.05%)
Dec 02, 2005 28.04 28.26 27.88 28.20 485,275 +0.16(+0.57%)
Dec 01, 2005 27.61 28.23 27.60 28.04 696,572 +0.50(+1.82%)
Nov 30, 2005 27.47 27.84 27.18 27.54 612,474 +0.36(+1.32%)
Nov 29, 2005 26.92 27.47 26.86 27.18 594,340 +0.28(+1.05%)
Nov 28, 2005 27.17 27.17 26.65 26.90 431,793 -0.23(-0.84%)
Nov 25, 2005 27.13 27.19 26.86 27.13 114,978 -0.08(-0.28%)
Nov 23, 2005 26.98 27.44 26.94 27.21 486,063 +0.23(+0.85%)
Nov 22, 2005 26.94 27.13 26.67 26.98 438,889 -0.04(-0.14%)
Nov 21, 2005 26.98 27.13 26.64 27.02 544,012 -0.06(-0.22%)
Nov 18, 2005 27.02 27.08 26.64 27.08 333,766 +0.26(+0.97%)
Nov 17, 2005 26.29 26.86 26.29 26.82 405,118 +0.59(+2.23%)
Nov 16, 2005 26.22 26.27 26.06 26.23 226,014 +0.05(+0.17%)
Nov 15, 2005 25.91 26.50 25.91 26.19 352,557 -0.04(-0.15%)
Nov 14, 2005 26.45 26.45 26.10 26.22 256,632 -0.15(-0.58%)
Nov 11, 2005 26.12 26.45 25.89 26.38 192,638 +0.14(+0.52%)
Nov 10, 2005 26.14 26.40 25.57 26.24 385,670 +0.02(+0.06%)
Nov 09, 2005 25.91 26.49 25.85 26.22 455,183 +0.22(+0.85%)
Nov 08, 2005 26.22 26.22 25.68 26.00 601,042 -0.21(-0.81%)
Nov 07, 2005 25.60 26.39 25.86 26.22 578,309 +0.62(+2.44%)
Nov 04, 2005 25.46 25.59 25.36 25.59 438,363 +0.14(+0.54%)
Nov 03, 2005 25.18 25.69 25.17 25.46 828,765 +0.40(+1.58%)
Nov 02, 2005 24.47 25.14 24.29 25.06 934,414 +0.60(+2.46%)
Nov 01, 2005 24.34 24.61 24.15 24.46 514,841 +0.12(+0.50%)
Oct 31, 2005 24.17 24.60 24.17 24.34 671,080 +0.35(+1.46%)
Oct 28, 2005 23.71 24.20 23.71 23.99 640,988 +0.28(+1.19%)
Oct 27, 2005 24.28 24.28 23.61 23.71 484,223 -0.65(-2.69%)
Oct 26, 2005 24.66 24.66 24.19 24.36 403,016 -0.39(-1.57%)
Oct 25, 2005 25.17 25.17 24.43 24.75 439,809 -0.42(-1.66%)
Oct 24, 2005 24.69 25.17 24.63 25.17 538,231 +0.47(+1.91%)
Oct 21, 2005 24.13 24.76 24.13 24.69 673,708 +0.58(+2.40%)
Oct 20, 2005 25.19 25.78 23.85 24.12 1,195,119 -1.75(-6.77%)
Oct 19, 2005 25.38 25.87 25.00 25.87 484,223 +0.22(+0.86%)
Oct 18, 2005 25.60 25.82 25.30 25.65 597,494 -0.11(-0.41%)
Oct 17, 2005 25.52 25.83 25.33 25.75 403,410 +0.20(+0.77%)
Oct 14, 2005 24.90 25.56 24.69 25.55 484,355 +0.68(+2.75%)
Oct 13, 2005 24.81 25.27 24.64 24.87 479,099 -0.02(-0.09%)
Oct 12, 2005 24.96 25.27 24.50 24.89 431,136 -0.20(-0.79%)
Oct 11, 2005 25.36 25.50 25.00 25.09 385,539 -0.25(-0.99%)
Oct 10, 2005 25.14 25.62 25.01 25.34 420,492 +0.27(+1.09%)
Oct 07, 2005 25.20 25.34 24.77 25.07 783,430 +0.33(+1.35%)
Oct 06, 2005 25.54 25.58 24.44 24.73 955,964 -0.80(-3.13%)
Oct 05, 2005 26.03 26.18 25.53 25.53 526,010 -0.50(-1.93%)
Oct 04, 2005 26.57 26.90 26.03 26.03 354,790 -0.53(-1.98%)
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.