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 29, 2020 1.730 1.800 1.640 1.640 2,093,200 -0.13(-7.34%)
May 28, 2020 1.910 1.910 1.710 1.770 2,293,779 -0.14(-7.33%)
May 27, 2020 1.950 1.980 1.840 1.910 3,792,104 +0.06(+3.24%)
May 26, 2020 1.690 1.880 1.650 1.850 2,572,025 +0.24(+14.91%)
May 22, 2020 1.610 1.700 1.550 1.610 3,295,000 +0.03(+1.90%)
May 21, 2020 1.600 1.630 1.540 1.580 1,849,932 -0.02(-1.25%)
May 20, 2020 1.610 1.650 1.560 1.600 1,631,728 +0.04(+2.56%)
May 19, 2020 1.630 1.700 1.500 1.560 2,493,118 -0.04(-2.50%)
May 18, 2020 1.670 1.700 1.540 1.600 3,032,302 +0.01(+0.63%)
May 15, 2020 1.670 1.690 1.550 1.590 1,711,200 -0.05(-3.05%)
May 14, 2020 1.690 1.706 1.520 1.640 1,988,771 -0.05(-2.96%)
May 13, 2020 1.850 1.880 1.680 1.690 1,462,947 -0.11(-6.11%)
May 12, 2020 2.000 2.010 1.790 1.800 1,739,419 -0.20(-10.00%)
May 11, 2020 2.000 2.050 1.890 2.000 816,347 +0.02(+1.01%)
May 08, 2020 1.880 2.050 1.860 1.980 1,239,800 +0.15(+8.20%)
May 07, 2020 1.820 2.010 1.750 1.830 2,177,340 -0.19(-9.41%)
May 06, 2020 2.090 2.160 2.000 2.020 542,036 -0.02(-0.98%)
May 05, 2020 2.310 2.335 2.010 2.040 1,501,466 -0.27(-11.69%)
May 04, 2020 2.210 2.460 2.040 2.310 1,166,508 +0.11(+5.00%)
May 01, 2020 2.250 2.250 2.040 2.200 1,190,400 -0.07(-3.08%)
Apr 30, 2020 2.160 2.425 2.000 2.270 1,586,769 +0.11(+5.09%)
Apr 29, 2020 1.950 2.200 1.935 2.160 1,659,553 +0.25(+13.09%)
Apr 28, 2020 2.050 2.080 1.850 1.910 1,164,095 -0.07(-3.54%)
Apr 27, 2020 1.850 2.030 1.760 1.980 1,227,447 +0.20(+11.24%)
Apr 24, 2020 1.810 1.841 1.670 1.780 635,400 +0.00(+0.00%)
Apr 23, 2020 1.750 1.865 1.710 1.780 693,007 +0.03(+1.71%)
Apr 22, 2020 1.860 1.890 1.700 1.750 574,667 -0.03(-1.69%)
Apr 21, 2020 1.850 1.890 1.720 1.780 870,978 -0.07(-3.78%)
Apr 20, 2020 1.920 1.990 1.750 1.850 966,009 -0.08(-4.15%)
Apr 17, 2020 2.130 2.155 1.920 1.930 1,083,100 -0.08(-3.98%)
Apr 16, 2020 2.270 2.290 2.010 2.010 657,409 -0.26(-11.45%)
Apr 15, 2020 2.210 2.320 2.070 2.270 1,003,227 -0.04(-1.73%)
Apr 14, 2020 2.430 2.570 2.200 2.310 1,535,872 +0.02(+0.87%)
Apr 13, 2020 2.060 2.300 1.954 2.290 1,600,431 +0.29(+14.50%)
Apr 09, 2020 1.750 2.040 1.750 2.000 1,973,600 +0.29(+16.96%)
Apr 08, 2020 1.690 1.740 1.580 1.710 1,470,189 +0.08(+4.91%)
Apr 07, 2020 1.720 1.840 1.550 1.630 1,543,359 -0.02(-1.21%)
Apr 06, 2020 1.700 1.840 1.620 1.650 1,411,488 +0.03(+1.85%)
Apr 03, 2020 1.540 1.650 1.520 1.620 1,109,800 +0.11(+7.28%)
Apr 02, 2020 1.670 1.730 1.500 1.510 1,130,911 -0.16(-9.58%)
Apr 01, 2020 1.800 1.810 1.628 1.670 1,234,992 -0.14(-7.73%)
Mar 31, 2020 1.850 2.000 1.760 1.810 997,077 +0.03(+1.69%)
Mar 30, 2020 2.030 2.060 1.700 1.780 1,356,388 -0.12(-6.32%)
Mar 27, 2020 2.080 2.090 1.880 1.900 1,322,100 -0.18(-8.65%)
Mar 26, 2020 2.280 2.346 2.045 2.080 1,940,086 -0.20(-8.77%)
Mar 25, 2020 2.400 2.400 2.200 2.280 1,269,618 -0.06(-2.56%)
Mar 24, 2020 2.680 2.730 2.250 2.340 1,261,150 -0.22(-8.59%)
Mar 23, 2020 2.440 2.580 2.160 2.560 1,171,342 +0.09(+3.64%)
Mar 20, 2020 2.630 2.680 2.322 2.470 2,019,600 -0.15(-5.73%)
Mar 19, 2020 2.440 2.770 2.320 2.620 1,335,079 +0.16(+6.50%)
Mar 18, 2020 2.410 2.480 2.100 2.460 1,101,216 -0.11(-4.28%)
Mar 17, 2020 2.540 2.765 2.380 2.570 1,463,391 +0.12(+4.90%)
Mar 16, 2020 2.320 2.800 2.320 2.450 869,852 -0.18(-6.84%)
Mar 13, 2020 2.360 2.630 2.250 2.630 2,162,400 +0.36(+15.86%)
Mar 12, 2020 2.370 2.370 2.150 2.270 1,081,499 -0.23(-9.20%)
Mar 11, 2020 2.700 2.750 2.490 2.500 1,030,077 -0.28(-10.07%)
Mar 10, 2020 2.760 2.810 2.670 2.780 1,032,279 +0.12(+4.51%)
Mar 09, 2020 2.680 2.730 2.550 2.660 1,044,790 -0.18(-6.34%)
Mar 06, 2020 3.000 3.240 2.800 2.840 1,998,500 -0.14(-4.70%)
Mar 05, 2020 2.950 2.980 2.700 2.980 1,641,937 -0.02(-0.67%)
Mar 04, 2020 3.150 3.150 2.950 3.000 1,117,039 -0.08(-2.60%)
Mar 03, 2020 3.210 3.310 2.990 3.080 1,188,365 -0.08(-2.53%)
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.