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 (%)
Feb 28, 2020 2.950 3.300 2.910 3.170 1,653,000 +0.18(+6.02%)
Feb 27, 2020 3.130 3.180 2.970 2.990 2,532,429 -0.25(-7.72%)
Feb 26, 2020 3.340 3.340 3.200 3.240 1,240,603 -0.08(-2.41%)
Feb 25, 2020 3.500 3.550 3.290 3.320 1,672,895 -0.17(-4.87%)
Feb 24, 2020 3.300 3.599 3.220 3.490 1,702,689 +0.08(+2.35%)
Feb 21, 2020 3.240 3.510 3.200 3.410 1,277,400 +0.19(+5.90%)
Feb 20, 2020 3.100 3.310 3.080 3.220 1,174,367 +0.11(+3.54%)
Feb 19, 2020 3.240 3.260 3.090 3.110 1,657,772 -0.11(-3.42%)
Feb 18, 2020 3.300 3.340 3.140 3.220 1,408,277 -0.08(-2.42%)
Feb 14, 2020 3.430 3.450 3.260 3.300 1,500,700 -0.15(-4.35%)
Feb 13, 2020 3.450 3.600 3.350 3.450 1,496,758 +0.04(+1.17%)
Feb 12, 2020 3.200 3.600 3.200 3.410 2,399,485 +0.25(+7.91%)
Feb 11, 2020 3.300 3.420 3.130 3.160 1,750,205 -0.10(-3.07%)
Feb 10, 2020 3.390 3.400 3.210 3.260 1,465,222 -0.12(-3.55%)
Feb 07, 2020 3.500 3.520 3.370 3.380 1,318,100 -0.11(-3.15%)
Feb 06, 2020 3.850 3.870 3.420 3.490 2,448,732 -0.32(-8.40%)
Feb 05, 2020 3.560 3.830 3.550 3.810 1,626,942 +0.30(+8.55%)
Feb 04, 2020 3.580 3.600 3.320 3.510 2,497,928 +0.09(+2.63%)
Feb 03, 2020 3.700 3.760 3.330 3.420 2,603,753 -0.25(-6.81%)
Jan 31, 2020 3.980 4.080 3.670 3.670 2,783,600 -0.27(-6.85%)
Jan 30, 2020 4.220 4.290 3.820 3.940 5,720,650 -1.05(-21.04%)
Jan 29, 2020 5.090 5.150 4.930 4.990 1,493,106 -0.08(-1.58%)
Jan 28, 2020 5.190 5.280 4.990 5.070 1,584,537 -0.08(-1.55%)
Jan 27, 2020 5.120 5.210 5.010 5.150 1,098,841 -0.09(-1.72%)
Jan 24, 2020 5.510 5.525 5.150 5.240 1,337,100 -0.25(-4.55%)
Jan 23, 2020 5.810 5.810 5.240 5.490 1,691,706 -0.38(-6.47%)
Jan 22, 2020 5.890 5.910 5.740 5.870 767,939 -0.02(-0.34%)
Jan 21, 2020 5.950 6.064 5.610 5.890 1,416,679 +0.16(+2.79%)
Jan 17, 2020 5.810 6.060 5.630 5.730 1,532,000 -0.04(-0.69%)
Jan 16, 2020 5.420 5.870 5.420 5.770 1,040,242 +0.36(+6.65%)
Jan 15, 2020 5.300 5.510 5.200 5.410 730,997 +0.10(+1.88%)
Jan 14, 2020 5.130 5.380 5.050 5.310 844,706 +0.19(+3.71%)
Jan 13, 2020 5.270 5.280 5.000 5.120 982,818 -0.04(-0.78%)
Jan 10, 2020 5.320 5.360 5.050 5.160 1,415,800 -0.16(-3.01%)
Jan 09, 2020 5.560 5.650 5.290 5.320 815,400 -0.23(-4.14%)
Jan 08, 2020 5.900 5.930 5.410 5.550 1,603,530 -0.38(-6.41%)
Jan 07, 2020 6.080 6.080 5.900 5.930 877,244 -0.18(-2.95%)
Jan 06, 2020 6.200 6.200 6.010 6.110 1,423,583 -0.14(-2.24%)
Jan 03, 2020 6.390 6.400 6.070 6.250 1,031,300 -0.21(-3.25%)
Jan 02, 2020 6.820 6.870 6.400 6.460 1,165,001 -0.20(-3.00%)
Dec 31, 2019 6.540 6.910 6.500 6.660 2,097,200 +0.12(+1.83%)
Dec 30, 2019 6.410 6.650 6.220 6.540 1,975,102 +0.63(+10.66%)
Dec 27, 2019 6.110 6.280 5.900 5.910 1,406,100 +0.07(+1.20%)
Dec 26, 2019 5.630 5.855 5.600 5.840 614,975 +0.22(+3.91%)
Dec 24, 2019 5.640 5.810 5.585 5.620 434,900 -0.02(-0.35%)
Dec 23, 2019 5.430 5.660 5.380 5.640 711,543 +0.23(+4.25%)
Dec 20, 2019 5.550 5.565 5.360 5.410 2,045,700 -0.16(-2.87%)
Dec 19, 2019 5.550 5.630 5.470 5.570 973,658 +0.02(+0.36%)
Dec 18, 2019 5.820 5.880 5.510 5.550 864,433 -0.27(-4.64%)
Dec 17, 2019 5.740 5.950 5.660 5.820 996,830 +0.12(+2.11%)
Dec 16, 2019 5.561 5.928 5.561 5.700 1,222,408 +0.25(+4.55%)
Dec 13, 2019 5.403 5.571 5.294 5.452 872,890 +0.14(+2.61%)
Dec 12, 2019 5.194 5.313 5.115 5.313 659,989 +0.15(+2.88%)
Dec 11, 2019 5.066 5.214 5.036 5.165 599,971 +0.13(+2.56%)
Dec 10, 2019 5.135 5.175 4.838 5.036 1,129,957 -0.14(-2.68%)
Dec 09, 2019 5.175 5.313 5.145 5.175 591,507 -0.02(-0.38%)
Dec 06, 2019 5.135 5.244 5.075 5.194 947,035 +0.12(+2.34%)
Dec 05, 2019 5.194 5.284 5.016 5.075 611,957 -0.12(-2.29%)
Dec 04, 2019 5.234 5.391 5.185 5.194 551,114 -0.02(-0.38%)
Dec 03, 2019 5.175 5.244 4.976 5.214 642,844 -0.03(-0.57%)
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.