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 (%)
Oct 30, 2009 14.89 14.89 14.10 14.23 991,735 -0.72(-4.83%)
Oct 29, 2009 15.17 15.20 14.80 14.95 676,277 -0.11(-0.76%)
Oct 28, 2009 15.61 15.61 14.92 15.07 1,129,290 -0.59(-3.74%)
Oct 27, 2009 15.70 15.85 15.31 15.65 1,033,398 -0.05(-0.34%)
Oct 26, 2009 16.46 16.64 15.68 15.71 1,445,272 -0.75(-4.58%)
Oct 23, 2009 16.77 16.79 16.41 16.46 1,318,061 -0.13(-0.78%)
Oct 22, 2009 16.95 16.97 16.31 16.59 2,151,405 -0.33(-1.98%)
Oct 21, 2009 17.00 17.76 16.85 16.92 1,256,589 -0.21(-1.24%)
Oct 20, 2009 16.72 17.16 16.67 17.14 1,598,937 +1.70(+11.05%)
Oct 19, 2009 15.36 15.52 15.22 15.43 826,802 +0.08(+0.50%)
Oct 16, 2009 15.40 15.53 15.29 15.36 615,563 -0.17(-1.08%)
Oct 15, 2009 15.37 15.63 15.23 15.52 446,726 -0.03(-0.20%)
Oct 14, 2009 15.56 15.65 15.42 15.56 474,544 +0.22(+1.44%)
Oct 13, 2009 15.43 15.52 15.20 15.33 358,633 -0.16(-1.03%)
Oct 12, 2009 15.74 15.77 15.44 15.49 406,528 -0.14(-0.88%)
Oct 09, 2009 15.74 15.79 15.59 15.63 595,080 -0.05(-0.34%)
Oct 08, 2009 15.22 15.75 15.12 15.68 634,998 +0.64(+4.25%)
Oct 07, 2009 14.66 15.12 14.65 15.05 549,144 +0.35(+2.38%)
Oct 06, 2009 14.40 14.73 14.22 14.70 713,633 +0.37(+2.60%)
Oct 05, 2009 14.10 14.53 14.06 14.32 433,599 +0.24(+1.73%)
Oct 02, 2009 14.10 14.28 13.92 14.08 347,696 -0.11(-0.80%)
Oct 01, 2009 14.74 14.74 14.19 14.19 514,410 -0.58(-3.92%)
Sep 30, 2009 15.02 15.03 14.47 14.77 513,255 -0.21(-1.37%)
Sep 29, 2009 15.22 15.22 14.77 14.98 507,868 -0.24(-1.60%)
Sep 28, 2009 14.67 15.25 14.47 15.22 530,048 +0.61(+4.17%)
Sep 25, 2009 14.57 14.77 14.41 14.61 460,610 -0.02(-0.10%)
Sep 24, 2009 15.52 15.52 14.58 14.63 779,253 -0.88(-5.65%)
Sep 23, 2009 15.54 15.73 15.43 15.50 560,560 -0.08(-0.54%)
Sep 22, 2009 15.65 15.75 15.48 15.59 293,264 +0.09(+0.59%)
Sep 21, 2009 15.69 15.81 15.43 15.49 507,969 -0.36(-2.26%)
Sep 18, 2009 16.18 16.23 15.76 15.85 728,041 -0.19(-1.19%)
Sep 17, 2009 15.83 16.35 15.71 16.04 763,394 +0.36(+2.28%)
Sep 16, 2009 15.37 15.81 15.23 15.68 520,515 +0.34(+2.23%)
Sep 15, 2009 14.78 15.40 14.78 15.34 501,684 +0.56(+3.81%)
Sep 14, 2009 14.75 15.01 14.57 14.78 396,064 -0.02(-0.10%)
Sep 11, 2009 14.71 14.90 14.64 14.79 351,466 +0.10(+0.67%)
Sep 10, 2009 14.25 14.73 14.17 14.70 492,473 +0.39(+2.71%)
Sep 09, 2009 13.90 14.42 13.86 14.31 287,625 +0.38(+2.73%)
Sep 08, 2009 14.19 14.19 13.87 13.93 291,631 -0.18(-1.29%)
Sep 04, 2009 13.65 14.11 13.58 14.11 479,597 +0.41(+3.00%)
Sep 03, 2009 13.20 13.72 13.10 13.70 803,363 +0.48(+3.63%)
Sep 02, 2009 12.95 13.28 12.88 13.22 748,162 +0.27(+2.12%)
Sep 01, 2009 13.40 13.79 12.90 12.94 615,126 -0.48(-3.57%)
Aug 31, 2009 13.69 13.70 13.29 13.42 558,358 -0.33(-2.43%)
Aug 28, 2009 14.20 14.27 13.68 13.76 471,628 -0.39(-2.74%)
Aug 27, 2009 14.06 14.25 13.85 14.15 336,977 +0.02(+0.11%)
Aug 26, 2009 14.31 14.42 14.03 14.13 506,499 -0.24(-1.64%)
Aug 25, 2009 14.40 14.60 14.13 14.37 505,473 +0.00(+0.00%)
Aug 24, 2009 14.29 14.55 14.24 14.37 544,845 +0.21(+1.45%)
Aug 21, 2009 14.10 14.48 14.10 14.16 831,707 +0.08(+0.59%)
Aug 20, 2009 13.65 14.18 13.58 14.08 652,376 +0.36(+2.61%)
Aug 19, 2009 13.67 13.97 13.45 13.72 585,757 -0.14(-0.99%)
Aug 18, 2009 13.39 13.93 13.30 13.86 688,975 +0.62(+4.72%)
Aug 17, 2009 13.34 13.49 13.11 13.23 792,358 -0.38(-2.80%)
Aug 14, 2009 14.04 14.09 13.45 13.61 726,019 -0.39(-2.77%)
Aug 13, 2009 13.62 14.25 13.13 14.00 1,690,984 +1.05(+8.11%)
Aug 12, 2009 12.71 13.08 12.61 12.95 662,235 +0.23(+1.79%)
Aug 11, 2009 12.69 12.79 12.33 12.72 450,065 -0.07(-0.54%)
Aug 10, 2009 13.01 13.13 12.75 12.79 899,908 -0.24(-1.81%)
Aug 07, 2009 13.11 13.33 12.94 13.03 1,394,052 +0.05(+0.35%)
Aug 06, 2009 13.50 13.61 12.95 12.98 645,325 -0.43(-3.23%)
Aug 05, 2009 13.82 13.88 13.20 13.42 378,773 -0.43(-3.08%)
Aug 04, 2009 13.51 13.86 13.44 13.84 563,693 +0.32(+2.36%)
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.