Skip to main content
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, 2017 21.66 21.80 21.32 21.72 183,685 +0.11(+0.51%)
May 30, 2017 21.72 21.75 21.34 21.61 151,088 -0.20(-0.92%)
May 26, 2017 21.67 21.90 21.60 21.81 192,280 +0.15(+0.67%)
May 25, 2017 21.81 21.88 21.62 21.67 306,961 +0.03(+0.13%)
May 24, 2017 21.63 21.79 21.54 21.64 196,026 +0.00(+0.00%)
May 23, 2017 21.67 21.76 21.45 21.64 145,495 -0.03(-0.13%)
May 22, 2017 21.58 21.75 21.34 21.67 170,535 +0.14(+0.64%)
May 19, 2017 21.39 21.69 21.31 21.53 185,247 +0.22(+1.03%)
May 18, 2017 21.37 21.49 21.16 21.31 391,380 -0.21(-0.98%)
May 17, 2017 22.21 21.95 21.48 21.52 313,428 -0.69(-3.12%)
May 16, 2017 22.30 22.49 22.00 22.21 195,559 -0.05(-0.25%)
May 15, 2017 22.21 22.47 22.19 22.27 237,134 +0.06(+0.29%)
May 12, 2017 22.53 22.55 22.21 22.21 210,092 -0.46(-2.02%)
May 11, 2017 22.74 22.79 22.45 22.66 192,092 -0.21(-0.92%)
May 10, 2017 22.90 22.97 22.64 22.87 188,919 -0.02(-0.08%)
May 09, 2017 22.89 23.20 22.83 22.89 179,586 +0.09(+0.40%)
May 08, 2017 22.74 22.97 22.64 22.80 180,281 -0.02(-0.08%)
May 05, 2017 22.83 22.92 22.50 22.82 255,048 +0.08(+0.36%)
May 04, 2017 22.73 22.86 22.48 22.74 262,662 -0.01(-0.04%)
May 03, 2017 22.72 22.95 22.64 22.74 311,897 -0.09(-0.40%)
May 02, 2017 22.84 22.98 22.74 22.84 387,780 +0.03(+0.12%)
May 01, 2017 22.93 23.06 22.78 22.81 610,456 -0.02(-0.08%)
Apr 28, 2017 23.14 23.24 22.82 22.83 556,534 -0.42(-1.81%)
Apr 27, 2017 22.96 23.68 22.96 23.25 494,258 +0.28(+1.23%)
Apr 26, 2017 22.88 23.19 22.85 22.96 761,811 +0.08(+0.36%)
Apr 25, 2017 22.45 23.16 22.35 22.88 775,582 +0.70(+3.17%)
Apr 24, 2017 21.79 22.36 21.79 22.18 930,696 +0.71(+3.32%)
Apr 21, 2017 19.96 21.82 19.60 21.47 1,902,979 +1.85(+9.40%)
Apr 20, 2017 19.41 19.82 19.40 19.62 530,085 +0.28(+1.46%)
Apr 19, 2017 19.26 19.52 19.26 19.34 317,997 +0.16(+0.81%)
Apr 18, 2017 19.14 19.20 19.04 19.18 273,764 -0.07(-0.38%)
Apr 17, 2017 19.08 19.28 18.96 19.26 317,136 +0.25(+1.30%)
Apr 13, 2017 19.36 19.47 19.01 19.01 248,179 -0.43(-2.21%)
Apr 12, 2017 19.77 19.77 19.35 19.44 162,776 -0.45(-2.25%)
Apr 11, 2017 19.45 19.93 19.45 19.89 161,840 +0.28(+1.44%)
Apr 10, 2017 19.57 19.73 19.41 19.60 148,776 +0.04(+0.19%)
Apr 07, 2017 19.51 19.70 19.47 19.57 191,493 -0.05(-0.23%)
Apr 06, 2017 19.48 19.64 19.40 19.61 146,294 +0.15(+0.75%)
Apr 05, 2017 19.76 19.97 19.45 19.47 231,277 -0.26(-1.34%)
Apr 04, 2017 20.11 20.23 19.70 19.73 259,620 -0.44(-2.17%)
Apr 03, 2017 20.59 20.59 20.10 20.17 370,898 -0.34(-1.65%)
Mar 31, 2017 20.19 20.56 19.98 20.51 563,855 +0.36(+1.77%)
Mar 30, 2017 19.92 20.26 19.92 20.15 332,855 +0.25(+1.24%)
Mar 29, 2017 19.77 20.06 19.75 19.90 270,382 +0.05(+0.28%)
Mar 28, 2017 19.68 19.94 19.58 19.85 161,347 +0.05(+0.28%)
Mar 27, 2017 19.66 19.85 19.52 19.79 166,956 -0.09(-0.46%)
Mar 24, 2017 19.84 19.93 19.70 19.89 225,299 +0.07(+0.37%)
Mar 23, 2017 19.43 19.87 19.40 19.81 173,942 +0.39(+2.02%)
Mar 22, 2017 19.57 19.62 19.15 19.42 195,385 -0.14(-0.70%)
Mar 21, 2017 19.95 20.00 19.53 19.56 184,549 -0.29(-1.47%)
Mar 20, 2017 20.00 20.03 19.80 19.85 110,544 -0.17(-0.87%)
Mar 17, 2017 19.95 20.16 19.92 20.02 403,160 +0.05(+0.23%)
Mar 16, 2017 20.17 20.17 19.92 19.98 140,235 -0.06(-0.32%)
Mar 15, 2017 19.53 20.17 19.53 20.04 200,031 +0.61(+3.15%)
Mar 14, 2017 19.39 19.51 19.18 19.43 187,631 -0.14(-0.70%)
Mar 13, 2017 19.66 19.43 19.57 161,508 +0.10(+0.51%)
Mar 10, 2017 19.47 19.55 19.24 19.47 164,458 +0.12(+0.61%)
Mar 09, 2017 19.50 19.88 19.28 19.35 177,638 -0.20(-1.02%)
Mar 08, 2017 19.47 19.64 19.47 19.55 246,787 +0.11(+0.56%)
Mar 07, 2017 19.63 19.79 19.38 19.44 132,036 -0.30(-1.52%)
Mar 06, 2017 19.58 19.82 19.48 19.74 182,079 +0.03(+0.14%)
Mar 03, 2017 19.77 19.96 19.50 19.71 227,105 -0.07(-0.37%)
Mar 02, 2017 20.15 20.15 19.77 19.78 126,755 -0.40(-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.