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 (%)
Mar 31, 2009 12.43 12.88 12.21 12.56 1,323,207 +0.23(+1.85%)
Mar 30, 2009 12.22 12.59 11.80 12.33 1,401,953 -0.21(-1.70%)
Mar 26, 2009 12.05 12.56 11.93 12.54 1,409,823 +0.75(+6.32%)
Mar 25, 2009 12.36 12.76 11.52 11.80 1,068,382 -0.31(-2.58%)
Mar 24, 2009 12.23 12.55 12.09 12.11 869,482 -0.34(-2.75%)
Mar 23, 2009 12.10 12.54 12.02 12.45 906,572 +1.00(+8.70%)
Mar 20, 2009 11.90 12.07 11.45 11.45 719,112 -0.49(-4.11%)
Mar 19, 2009 11.80 12.18 11.75 11.94 1,181,495 +0.19(+1.59%)
Mar 18, 2009 11.07 11.87 10.79 11.76 1,312,550 +0.64(+5.75%)
Mar 17, 2009 10.43 11.16 10.37 11.12 1,310,507 +0.59(+5.56%)
Mar 16, 2009 10.59 10.84 10.42 10.53 1,115,193 +0.06(+0.58%)
Mar 13, 2009 10.32 10.59 10.22 10.47 0 +0.17(+1.62%)
Mar 12, 2009 9.749 10.37 9.391 10.30 662,343 +0.62(+6.45%)
Mar 11, 2009 9.581 9.908 9.360 9.680 553,274 +0.27(+2.83%)
Mar 10, 2009 9.033 9.429 8.858 9.414 656,053 +0.67(+7.66%)
Mar 09, 2009 8.584 8.995 8.539 8.744 946,575 +0.05(+0.52%)
Mar 06, 2009 8.729 9.041 8.470 8.698 0 -0.02(-0.26%)
Mar 05, 2009 8.866 9.010 8.611 8.721 917,082 -0.36(-3.94%)
Mar 04, 2009 8.736 9.216 8.668 9.079 1,255,051 +0.33(+3.83%)
Mar 02, 2009 9.185 9.185 8.660 8.744 1,361,913 -0.53(-5.67%)
Feb 27, 2009 9.147 9.688 9.147 9.269 0 -0.07(-0.73%)
Feb 26, 2009 9.657 9.657 9.033 9.338 1,020,947 -0.27(-2.77%)
Feb 25, 2009 9.847 10.000 9.277 9.604 666,939 -0.21(-2.17%)
Feb 24, 2009 9.421 9.969 9.292 9.817 1,003,802 +0.49(+5.22%)
Feb 23, 2009 9.756 10.01 9.262 9.330 993,846 -0.33(-3.46%)
Feb 20, 2009 9.893 9.893 9.163 9.665 1,802,412 -0.40(-4.01%)
Feb 19, 2009 10.37 10.64 10.02 10.07 1,223,953 -0.33(-3.22%)
Feb 18, 2009 10.59 10.84 10.32 10.40 1,207,009 -0.07(-0.65%)
Feb 17, 2009 10.84 10.84 10.32 10.47 796,476 -0.53(-4.78%)
Feb 13, 2009 11.23 11.47 10.81 11.00 665,388 -0.26(-2.30%)
Feb 12, 2009 11.42 11.61 10.94 11.26 902,734 -0.37(-3.21%)
Feb 11, 2009 11.68 11.83 11.43 11.63 738,046 +0.04(+0.33%)
Feb 10, 2009 11.76 12.16 11.46 11.59 815,685 -0.17(-1.42%)
Feb 09, 2009 11.67 11.89 11.61 11.76 481,703 +0.08(+0.65%)
Feb 06, 2009 11.51 11.89 11.37 11.68 653,787 +0.33(+2.88%)
Feb 05, 2009 11.10 11.63 11.05 11.35 798,324 +0.15(+1.36%)
Feb 04, 2009 11.39 11.57 11.10 11.20 707,068 -0.22(-1.93%)
Feb 03, 2009 11.29 11.66 11.17 11.42 1,149,972 -0.05(-0.40%)
Feb 02, 2009 11.08 11.60 10.91 11.47 849,536 +0.21(+1.89%)
Jan 30, 2009 11.86 12.00 11.11 11.26 0 -0.46(-3.96%)
Jan 29, 2009 12.18 12.23 11.66 11.72 492,301 -0.65(-5.23%)
Jan 28, 2009 12.34 12.55 12.20 12.37 862,021 +0.14(+1.18%)
Jan 27, 2009 11.72 12.43 11.51 12.22 1,301,168 +0.58(+4.97%)
Jan 26, 2009 11.53 11.84 11.39 11.64 690,813 +0.11(+0.99%)
Jan 23, 2009 11.45 11.82 11.42 11.53 639,050 -0.16(-1.37%)
Jan 22, 2009 11.61 12.12 11.57 11.69 1,154,186 -0.14(-1.22%)
Jan 21, 2009 11.75 11.96 11.49 11.83 1,453,010 +0.37(+3.19%)
Jan 20, 2009 11.40 11.70 11.15 11.47 1,438,543 -0.04(-0.33%)
Jan 16, 2009 12.09 12.09 10.68 11.51 1,415,814 -0.26(-2.20%)
Jan 15, 2009 13.10 13.55 11.51 11.77 3,224,884 -0.47(-3.86%)
Jan 14, 2009 12.74 12.80 12.12 12.24 1,392,919 -0.67(-5.19%)
Jan 13, 2009 12.45 12.96 12.45 12.91 709,291 +0.30(+2.42%)
Jan 12, 2009 12.78 12.96 12.40 12.60 464,203 -0.15(-1.19%)
Jan 09, 2009 13.29 13.29 12.58 12.75 541,956 -0.50(-3.79%)
Jan 08, 2009 13.67 13.97 12.85 13.26 986,204 -0.41(-3.01%)
Jan 07, 2009 13.65 13.81 13.49 13.67 714,333 -0.18(-1.32%)
Jan 06, 2009 13.69 14.29 13.14 13.85 1,016,024 +0.32(+2.36%)
Jan 05, 2009 13.95 14.12 13.26 13.53 1,014,192 -0.41(-2.95%)
Jan 02, 2009 13.39 14.11 13.39 13.94 0 +0.56(+4.15%)
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.