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 (%)
Aug 31, 2016 17.10 17.18 16.90 17.01 457,644 -0.13(-0.73%)
Aug 30, 2016 17.16 17.21 17.07 17.14 234,713 +0.02(+0.10%)
Aug 29, 2016 17.10 17.25 17.08 17.12 202,089 +0.03(+0.16%)
Aug 26, 2016 17.06 17.28 16.95 17.09 411,192 +0.06(+0.37%)
Aug 25, 2016 17.00 17.19 16.95 17.03 355,796 +0.02(+0.11%)
Aug 24, 2016 17.02 17.16 16.97 17.01 331,720 -0.07(-0.42%)
Aug 23, 2016 17.22 17.25 17.06 17.08 387,241 -0.05(-0.31%)
Aug 22, 2016 17.03 17.34 16.87 17.14 772,247 +0.04(+0.26%)
Aug 19, 2016 17.00 17.41 16.94 17.09 1,364,829 +0.08(+0.47%)
Aug 18, 2016 16.78 17.61 16.59 17.01 3,059,618 -2.63(-13.39%)
Aug 17, 2016 19.97 20.00 19.49 19.64 474,755 -0.30(-1.53%)
Aug 16, 2016 20.27 20.27 19.93 19.95 340,172 -0.34(-1.68%)
Aug 15, 2016 20.23 20.46 20.14 20.29 366,947 +0.06(+0.31%)
Aug 12, 2016 20.38 20.45 20.15 20.23 180,080 -0.21(-1.01%)
Aug 11, 2016 20.34 20.48 20.32 20.43 250,895 +0.20(+0.97%)
Aug 10, 2016 20.25 20.39 20.12 20.23 228,032 +0.02(+0.09%)
Aug 09, 2016 20.16 20.37 20.11 20.22 239,426 +0.08(+0.40%)
Aug 08, 2016 20.88 20.93 20.09 20.14 569,000 -0.76(-3.64%)
Aug 05, 2016 20.40 20.91 20.38 20.90 326,249 +0.64(+3.18%)
Aug 04, 2016 20.31 20.45 20.23 20.25 175,870 -0.02(-0.09%)
Aug 03, 2016 20.01 20.27 19.88 20.27 133,777 +0.23(+1.16%)
Aug 02, 2016 20.12 20.19 19.93 20.04 186,327 -0.13(-0.67%)
Aug 01, 2016 20.32 20.32 20.06 20.17 210,279 -0.17(-0.84%)
Jul 29, 2016 20.15 20.36 19.96 20.34 253,423 +0.19(+0.93%)
Jul 28, 2016 20.13 20.25 19.92 20.15 130,060 -0.05(-0.27%)
Jul 27, 2016 20.15 20.24 20.06 20.21 167,871 +0.15(+0.76%)
Jul 26, 2016 20.02 20.16 19.87 20.06 265,943 +0.04(+0.22%)
Jul 25, 2016 19.98 20.09 19.79 20.01 198,294 -0.05(-0.27%)
Jul 22, 2016 19.87 20.11 19.76 20.06 135,936 +0.20(+0.99%)
Jul 21, 2016 19.89 19.97 19.75 19.87 221,304 +0.03(+0.14%)
Jul 20, 2016 19.79 19.90 19.58 19.84 174,300 +0.06(+0.32%)
Jul 19, 2016 19.90 19.98 19.59 19.78 193,792 -0.21(-1.03%)
Jul 18, 2016 19.92 20.03 19.80 19.98 219,212 +0.08(+0.40%)
Jul 15, 2016 20.10 20.17 19.79 19.90 277,793 -0.05(-0.27%)
Jul 14, 2016 20.08 20.28 19.78 19.96 272,102 -0.13(-0.62%)
Jul 13, 2016 20.23 20.38 20.06 20.08 194,477 -0.10(-0.49%)
Jul 12, 2016 19.98 20.33 19.98 20.18 341,868 +0.26(+1.30%)
Jul 11, 2016 19.79 19.99 19.70 19.92 321,029 +0.17(+0.86%)
Jul 08, 2016 19.26 19.88 19.18 19.75 405,287 +0.57(+2.99%)
Jul 07, 2016 19.12 19.21 18.96 19.18 289,892 +0.11(+0.56%)
Jul 06, 2016 18.64 19.12 18.53 19.07 313,938 +0.40(+2.16%)
Jul 05, 2016 18.84 18.85 18.57 18.67 269,937 -0.20(-1.04%)
Jul 01, 2016 18.98 18.87 18.87 18.87 348,180 -0.09(-0.47%)
Jun 30, 2016 18.28 18.95 18.28 18.95 336,789 +0.66(+3.62%)
Jun 29, 2016 18.16 18.31 18.03 18.29 302,097 +0.46(+2.56%)
Jun 28, 2016 18.00 18.18 17.80 17.84 367,930 +0.08(+0.45%)
Jun 27, 2016 17.72 17.94 17.58 17.76 438,440 -0.12(-0.65%)
Jun 24, 2016 18.07 18.17 17.71 17.87 654,518 -0.81(-4.36%)
Jun 23, 2016 18.49 18.75 18.34 18.69 240,604 +0.41(+2.25%)
Jun 22, 2016 18.44 18.51 18.27 18.27 280,819 -0.12(-0.63%)
Jun 21, 2016 18.67 18.82 18.36 18.39 215,688 -0.24(-1.30%)
Jun 20, 2016 18.55 18.79 18.54 18.63 304,988 +0.36(+1.96%)
Jun 17, 2016 18.42 18.55 18.13 18.27 458,173 -0.14(-0.78%)
Jun 16, 2016 18.15 18.47 18.00 18.42 295,009 +0.20(+1.08%)
Jun 15, 2016 18.42 18.42 17.93 18.22 429,705 -0.08(-0.42%)
Jun 14, 2016 18.14 18.34 18.05 18.30 560,276 +0.06(+0.34%)
Jun 13, 2016 18.18 18.40 18.03 18.23 396,903 -0.04(-0.19%)
Jun 10, 2016 18.45 18.49 18.23 18.27 319,901 -0.30(-1.63%)
Jun 09, 2016 18.47 18.65 18.35 18.57 334,646 -0.05(-0.29%)
Jun 08, 2016 18.24 18.68 18.19 18.63 462,631 +0.40(+2.20%)
Jun 07, 2016 18.25 18.58 18.15 18.23 473,465 +0.03(+0.15%)
Jun 06, 2016 18.07 18.42 17.99 18.20 360,199 +0.13(+0.74%)
Jun 03, 2016 18.06 18.14 17.85 18.07 497,517 +0.00(+0.00%)
Jun 02, 2016 17.83 18.23 17.80 18.07 937,882 +0.16(+0.89%)
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.