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, 2016 21.11 21.44 21.07 21.27 557,319 +0.17(+0.80%)
Mar 30, 2016 21.45 21.49 21.00 21.10 520,180 -0.24(-1.12%)
Mar 29, 2016 20.30 21.51 20.29 21.34 712,865 +1.01(+4.99%)
Mar 28, 2016 20.54 20.54 20.21 20.32 555,307 -0.22(-1.08%)
Mar 24, 2016 20.56 20.55 20.55 20.55 410,204 -0.11(-0.52%)
Mar 23, 2016 20.97 21.04 20.64 20.65 319,776 -0.37(-1.78%)
Mar 22, 2016 21.05 21.24 21.01 21.03 446,325 -0.07(-0.34%)
Mar 21, 2016 21.09 21.19 20.94 21.10 444,717 -0.01(-0.04%)
Mar 18, 2016 21.35 21.35 20.95 21.11 900,993 -0.14(-0.67%)
Mar 17, 2016 20.99 21.76 20.97 21.25 808,487 +0.25(+1.19%)
Mar 16, 2016 20.49 21.02 20.49 21.00 418,626 +0.40(+1.94%)
Mar 15, 2016 20.42 20.74 20.28 20.60 471,869 +0.15(+0.72%)
Mar 14, 2016 20.30 20.71 20.30 20.45 510,667 +0.11(+0.52%)
Mar 11, 2016 20.79 21.08 19.92 20.35 893,296 -0.58(-2.79%)
Mar 10, 2016 20.97 21.13 20.74 20.93 473,836 -0.04(-0.21%)
Mar 09, 2016 20.68 21.21 20.63 20.97 576,930 +0.41(+1.98%)
Mar 08, 2016 20.64 20.73 20.34 20.57 486,878 -0.26(-1.23%)
Mar 07, 2016 20.05 20.97 19.98 20.82 686,120 +0.80(+3.97%)
Mar 04, 2016 20.24 20.34 20.03 20.03 666,572 -0.18(-0.88%)
Mar 03, 2016 20.66 20.79 20.13 20.21 449,359 -0.45(-2.18%)
Mar 02, 2016 19.93 20.68 19.82 20.66 913,952 +0.72(+3.59%)
Mar 01, 2016 19.58 19.95 19.39 19.94 979,599 +1.14(+6.07%)
Feb 29, 2016 18.70 19.04 18.47 18.80 494,550 +0.13(+0.71%)
Feb 26, 2016 18.99 18.99 18.47 18.67 536,738 -0.26(-1.35%)
Feb 25, 2016 18.75 18.94 18.52 18.92 556,111 +0.26(+1.37%)
Feb 24, 2016 18.42 18.67 18.28 18.67 695,142 +0.11(+0.57%)
Feb 23, 2016 18.84 18.94 18.47 18.56 587,085 -0.33(-1.73%)
Feb 22, 2016 19.16 19.20 18.85 18.89 668,384 +0.00(+0.00%)
Feb 19, 2016 18.57 18.91 18.47 18.89 680,536 +0.25(+1.33%)
Feb 18, 2016 18.69 18.86 18.53 18.64 398,472 -0.02(-0.09%)
Feb 17, 2016 18.75 18.89 18.37 18.66 669,783 -0.02(-0.09%)
Feb 16, 2016 17.86 18.69 17.81 18.68 873,524 +0.97(+5.49%)
Feb 12, 2016 17.66 17.70 17.70 17.70 783,476 +0.11(+0.65%)
Feb 11, 2016 17.50 17.77 17.27 17.59 411,687 -0.14(-0.80%)
Feb 10, 2016 17.93 18.03 17.50 17.73 1,003,727 -0.16(-0.89%)
Feb 09, 2016 17.72 18.04 17.69 17.89 910,819 -0.11(-0.64%)
Feb 08, 2016 17.64 18.07 17.62 18.00 1,027,546 +0.15(+0.84%)
Feb 05, 2016 17.76 18.13 17.61 17.85 1,143,362 +0.11(+0.60%)
Feb 04, 2016 17.09 17.76 17.09 17.75 980,032 +0.63(+3.67%)
Feb 03, 2016 17.14 17.24 16.74 17.12 790,925 +0.11(+0.62%)
Feb 02, 2016 17.26 17.32 16.94 17.01 541,941 -0.44(-2.53%)
Feb 01, 2016 17.28 17.48 17.13 17.46 794,401 +0.08(+0.46%)
Jan 29, 2016 17.46 17.52 17.02 17.38 977,968 -0.04(-0.20%)
Jan 28, 2016 17.06 17.46 17.01 17.41 1,075,412 +0.43(+2.55%)
Jan 27, 2016 17.19 17.44 16.85 16.98 1,079,772 -0.23(-1.34%)
Jan 26, 2016 17.06 17.23 16.76 17.21 1,118,425 +0.29(+1.72%)
Jan 25, 2016 16.88 17.22 16.76 16.92 1,032,352 +0.04(+0.21%)
Jan 22, 2016 16.49 17.01 16.40 16.88 1,035,133 +0.80(+5.00%)
Jan 21, 2016 15.04 17.14 15.04 16.08 2,689,988 +1.26(+8.53%)
Jan 20, 2016 14.27 14.92 13.83 14.81 1,101,503 +0.30(+2.07%)
Jan 19, 2016 14.06 14.59 13.97 14.51 823,580 +0.54(+3.86%)
Jan 15, 2016 14.00 13.97 13.97 13.97 675,317 -0.42(-2.89%)
Jan 14, 2016 14.12 14.54 14.06 14.39 586,446 +0.33(+2.33%)
Jan 13, 2016 14.46 14.60 14.00 14.06 432,458 -0.40(-2.75%)
Jan 12, 2016 14.50 14.59 14.14 14.46 330,500 +0.10(+0.68%)
Jan 11, 2016 14.37 14.42 14.12 14.36 372,110 +0.09(+0.62%)
Jan 08, 2016 14.74 14.85 14.27 14.27 669,299 -0.41(-2.77%)
Jan 07, 2016 14.80 14.91 14.68 14.68 959,022 -0.35(-2.35%)
Jan 06, 2016 15.01 15.22 14.90 15.03 317,378 -0.20(-1.33%)
Jan 05, 2016 15.22 15.24 15.00 15.24 356,877 +0.08(+0.52%)
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.