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 (%)
Jun 28, 2019 9.950 10.26 9.950 10.24 593,600 +0.30(+3.02%)
Jun 27, 2019 9.900 9.990 9.860 9.940 228,915 +0.06(+0.61%)
Jun 26, 2019 9.760 9.930 9.740 9.880 198,302 +0.13(+1.33%)
Jun 25, 2019 9.820 9.820 9.640 9.750 348,748 -0.06(-0.61%)
Jun 24, 2019 9.870 9.895 9.780 9.810 356,995 -0.05(-0.51%)
Jun 21, 2019 9.900 9.925 9.780 9.860 384,300 -0.10(-1.00%)
Jun 20, 2019 9.900 10.01 9.783 9.960 411,331 +0.16(+1.63%)
Jun 19, 2019 10.00 10.01 9.770 9.800 323,144 -0.22(-2.20%)
Jun 18, 2019 9.920 10.08 9.870 10.02 403,118 +0.03(+0.30%)
Jun 17, 2019 10.15 10.15 9.960 9.990 429,223 -0.16(-1.58%)
Jun 14, 2019 10.23 10.23 9.990 10.15 348,600 -0.10(-0.98%)
Jun 13, 2019 10.05 10.26 10.05 10.25 248,063 +0.24(+2.40%)
Jun 12, 2019 10.05 10.13 9.915 10.01 390,408 +0.01(+0.10%)
Jun 11, 2019 10.26 10.36 9.950 10.00 483,962 -0.13(-1.28%)
Jun 10, 2019 10.07 10.25 10.07 10.13 320,561 +0.14(+1.40%)
Jun 07, 2019 9.700 10.00 9.670 9.990 378,100 +0.33(+3.42%)
Jun 06, 2019 9.730 9.839 9.610 9.660 281,000 -0.06(-0.62%)
Jun 05, 2019 9.850 9.880 9.630 9.720 211,812 -0.12(-1.22%)
Jun 04, 2019 9.680 9.840 9.590 9.840 483,384 +0.31(+3.25%)
Jun 03, 2019 9.380 9.610 9.380 9.530 306,711 +0.13(+1.38%)
May 31, 2019 9.590 9.600 9.345 9.400 298,000 -0.32(-3.29%)
May 30, 2019 9.740 9.880 9.617 9.720 420,197 +0.00(+0.00%)
May 29, 2019 9.680 9.755 9.530 9.720 434,904 +0.08(+0.83%)
May 28, 2019 9.820 9.820 9.570 9.640 339,803 -0.18(-1.83%)
May 24, 2019 9.880 9.900 9.660 9.820 361,500 -0.01(-0.10%)
May 23, 2019 9.990 10.09 9.770 9.830 396,573 -0.27(-2.67%)
May 22, 2019 10.38 10.38 10.10 10.10 282,667 -0.30(-2.88%)
May 21, 2019 10.37 10.48 10.31 10.40 298,911 +0.12(+1.17%)
May 20, 2019 10.45 10.49 10.21 10.28 310,615 -0.26(-2.47%)
May 17, 2019 10.68 10.78 10.46 10.54 284,200 -0.27(-2.50%)
May 16, 2019 11.01 11.12 10.80 10.81 328,998 -0.17(-1.55%)
May 15, 2019 11.00 11.01 10.85 10.98 381,889 -0.10(-0.90%)
May 14, 2019 11.08 11.22 10.94 11.08 312,494 +0.04(+0.36%)
May 13, 2019 11.30 11.39 10.98 11.04 429,206 -0.53(-4.58%)
May 10, 2019 11.63 11.66 11.27 11.57 357,600 -0.14(-1.20%)
May 09, 2019 11.67 11.73 11.42 11.71 296,509 -0.07(-0.59%)
May 08, 2019 11.80 11.90 11.72 11.78 327,736 -0.06(-0.51%)
May 07, 2019 12.08 12.15 11.76 11.84 434,812 -0.41(-3.35%)
May 06, 2019 12.33 12.50 12.12 12.25 404,983 -0.29(-2.31%)
May 03, 2019 12.08 12.61 12.08 12.54 388,000 +0.51(+4.24%)
May 02, 2019 11.94 12.07 11.82 12.03 815,723 +0.07(+0.59%)
May 01, 2019 12.24 12.29 11.95 11.96 660,455 -0.24(-1.97%)
Apr 30, 2019 12.38 12.51 12.08 12.20 712,075 -0.22(-1.77%)
Apr 29, 2019 11.76 12.85 11.76 12.42 1,313,725 +0.75(+6.43%)
Apr 26, 2019 11.01 12.09 10.15 11.67 3,890,500 -1.94(-14.25%)
Apr 25, 2019 13.93 13.93 13.48 13.61 545,503 -0.43(-3.06%)
Apr 24, 2019 13.56 14.14 13.31 14.04 499,488 +0.40(+2.93%)
Apr 23, 2019 13.98 14.02 13.63 13.64 567,264 -0.32(-2.29%)
Apr 22, 2019 14.02 14.13 13.78 13.96 257,448 -0.14(-0.99%)
Apr 18, 2019 14.22 14.37 14.05 14.10 452,100 -0.18(-1.26%)
Apr 17, 2019 14.17 14.29 14.03 14.28 441,582 +0.18(+1.28%)
Apr 16, 2019 13.66 14.11 13.53 14.10 386,301 +0.51(+3.75%)
Apr 15, 2019 12.66 13.60 12.64 13.59 951,394 +1.04(+8.29%)
Apr 12, 2019 12.74 12.79 12.52 12.55 448,200 -0.10(-0.79%)
Apr 11, 2019 12.67 12.78 12.56 12.65 248,193 +0.03(+0.24%)
Apr 10, 2019 12.60 12.74 12.53 12.62 291,214 +0.02(+0.16%)
Apr 09, 2019 12.63 12.70 12.49 12.60 216,395 -0.12(-0.94%)
Apr 08, 2019 12.64 12.83 12.56 12.72 245,165 +0.01(+0.08%)
Apr 05, 2019 12.54 12.75 12.50 12.71 189,000 +0.18(+1.44%)
Apr 04, 2019 12.22 12.58 12.22 12.53 268,988 +0.32(+2.62%)
Apr 03, 2019 12.13 12.43 12.08 12.21 288,735 +0.21(+1.75%)
Apr 02, 2019 12.17 12.17 11.97 12.00 200,079 -0.18(-1.48%)
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.