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 (%)
Nov 28, 2008 10.59 10.79 10.41 10.71 218,157 +0.06(+0.57%)
Nov 26, 2008 10.05 10.73 9.878 10.65 758,135 +0.46(+4.48%)
Nov 25, 2008 9.962 10.36 9.711 10.20 860,151 +0.15(+1.52%)
Nov 24, 2008 9.703 10.35 9.581 10.05 1,161,961 +0.29(+2.96%)
Nov 21, 2008 9.079 9.764 8.752 9.756 1,942,007 +1.00(+11.38%)
Nov 20, 2008 9.589 10.01 8.599 8.759 1,307,473 -0.88(-9.08%)
Nov 19, 2008 10.08 10.25 9.589 9.634 639,425 -0.47(-4.67%)
Nov 18, 2008 10.38 10.69 9.787 10.11 767,155 -0.29(-2.78%)
Nov 17, 2008 10.33 10.97 10.20 10.40 629,997 -0.04(-0.37%)
Nov 14, 2008 10.99 11.07 10.40 10.43 0 -0.49(-4.46%)
Nov 13, 2008 9.992 10.93 9.551 10.92 1,307,756 +1.00(+10.13%)
Nov 12, 2008 10.52 10.64 9.847 9.916 1,338,246 -0.78(-7.33%)
Nov 11, 2008 11.03 11.11 10.65 10.70 735,716 -0.51(-4.55%)
Nov 10, 2008 11.63 11.63 11.03 11.21 355,015 -0.17(-1.47%)
Nov 07, 2008 11.43 11.64 11.15 11.38 734,281 +0.08(+0.67%)
Nov 06, 2008 11.50 11.76 11.18 11.30 616,324 -0.27(-2.30%)
Nov 05, 2008 11.93 12.20 11.51 11.57 548,791 -0.45(-3.74%)
Nov 04, 2008 11.98 12.26 11.72 12.02 990,212 -0.02(-0.19%)
Nov 03, 2008 12.00 12.40 11.84 12.04 994,790 +0.05(+0.38%)
Oct 31, 2008 11.05 12.18 10.89 11.99 0 +0.96(+8.69%)
Oct 30, 2008 11.16 11.48 10.91 11.03 1,104,143 +0.15(+1.40%)
Oct 29, 2008 11.09 11.30 10.68 10.88 1,553,834 -0.16(-1.45%)
Oct 28, 2008 10.40 11.10 10.01 11.04 1,664,240 +0.84(+8.20%)
Oct 27, 2008 10.38 11.07 10.21 10.21 812,514 -0.21(-2.04%)
Oct 24, 2008 10.30 10.87 9.893 10.42 1,222,721 -0.10(-0.94%)
Oct 23, 2008 10.51 11.00 10.33 10.52 2,136,924 -0.01(-0.07%)
Oct 22, 2008 10.82 10.96 10.21 10.52 1,056,217 -0.47(-4.29%)
Oct 21, 2008 10.70 11.30 10.65 11.00 1,299,318 +0.15(+1.40%)
Oct 20, 2008 11.09 11.35 10.65 10.84 1,145,217 +0.08(+0.71%)
Oct 17, 2008 10.45 11.07 10.35 10.77 0 +0.03(+0.28%)
Oct 16, 2008 9.984 11.26 9.627 10.74 2,913,937 +0.96(+9.81%)
Oct 15, 2008 10.17 10.33 9.733 9.779 1,564,809 -0.33(-3.31%)
Oct 14, 2008 11.16 11.27 10.05 10.11 2,356,316 -0.88(-7.96%)
Oct 13, 2008 11.48 11.49 10.65 10.99 2,156,648 -0.07(-0.62%)
Oct 10, 2008 9.939 11.87 9.726 11.06 2,060,737 +0.82(+8.03%)
Oct 09, 2008 10.79 11.57 10.08 10.24 1,232,564 -0.57(-5.28%)
Oct 08, 2008 10.78 11.56 10.65 10.81 1,424,996 -0.24(-2.20%)
Oct 07, 2008 11.89 12.08 10.98 11.05 1,160,363 -0.68(-5.78%)
Oct 06, 2008 11.57 12.12 11.10 11.73 1,172,230 -0.08(-0.71%)
Oct 03, 2008 12.40 12.86 11.77 11.81 0 -0.32(-2.63%)
Oct 02, 2008 12.29 12.57 11.98 12.13 938,582 -0.37(-2.92%)
Oct 01, 2008 12.11 12.97 11.94 12.50 1,033,826 +0.18(+1.48%)
Sep 30, 2008 12.98 13.09 12.04 12.31 1,237,309 -0.62(-4.82%)
Sep 29, 2008 13.24 13.34 12.55 12.94 1,094,264 -0.58(-4.28%)
Sep 26, 2008 13.14 13.60 12.94 13.52 0 +0.18(+1.31%)
Sep 25, 2008 13.55 13.93 13.21 13.34 888,379 -0.04(-0.28%)
Sep 24, 2008 13.22 13.66 13.01 13.38 733,770 +0.16(+1.21%)
Sep 23, 2008 13.61 14.03 13.07 13.22 842,960 -0.27(-2.03%)
Sep 22, 2008 13.50 14.17 13.13 13.49 805,492 -0.03(-0.23%)
Sep 19, 2008 14.52 16.37 12.79 13.52 0 -1.42(-9.50%)
Sep 18, 2008 13.56 15.21 13.19 14.94 3,123,867 +1.53(+11.37%)
Sep 17, 2008 12.92 13.76 12.82 13.42 1,712,967 +0.28(+2.14%)
Sep 16, 2008 12.89 13.22 12.78 13.14 2,115,812 -0.02(-0.17%)
Sep 15, 2008 13.25 13.48 12.91 13.16 1,525,381 -0.33(-2.48%)
Sep 12, 2008 13.14 13.55 12.96 13.49 1,211,209 +0.25(+1.90%)
Sep 11, 2008 12.31 13.43 12.24 13.24 2,421,826 +0.79(+6.36%)
Sep 10, 2008 12.60 12.72 12.04 12.45 2,184,419 -0.03(-0.24%)
Sep 09, 2008 12.31 12.75 12.26 12.48 1,707,064 +0.09(+0.74%)
Sep 08, 2008 12.07 12.40 11.77 12.39 1,917,089 +0.56(+4.76%)
Sep 05, 2008 11.44 11.95 11.44 11.83 0 +0.34(+2.98%)
Sep 04, 2008 11.64 11.83 11.34 11.48 944,306 -0.27(-2.33%)
Sep 03, 2008 11.78 11.90 11.56 11.76 988,692 +0.11(+0.98%)
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.