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 (%)
Apr 29, 2011 18.60 18.76 18.48 18.49 479,486 -0.04(-0.21%)
Apr 28, 2011 18.54 18.95 18.29 18.53 700,940 +0.38(+2.07%)
Apr 27, 2011 17.90 18.15 17.78 18.15 318,327 +0.27(+1.49%)
Apr 26, 2011 17.72 17.93 17.49 17.89 842,676 +0.25(+1.42%)
Apr 25, 2011 17.63 17.78 17.62 17.63 297,258 +0.05(+0.27%)
Apr 21, 2011 17.59 17.60 17.40 17.59 338,925 +0.13(+0.76%)
Apr 20, 2011 17.51 17.62 17.41 17.45 287,054 +0.22(+1.27%)
Apr 19, 2011 17.31 17.54 17.07 17.23 298,475 -0.05(-0.27%)
Apr 18, 2011 17.41 17.58 17.17 17.28 536,986 -0.35(-2.00%)
Apr 15, 2011 17.42 17.76 17.41 17.63 428,755 +0.18(+1.03%)
Apr 14, 2011 17.37 17.55 17.18 17.45 464,172 -0.09(-0.49%)
Apr 13, 2011 17.68 17.68 17.49 17.54 1,044,440 +0.02(+0.13%)
Apr 12, 2011 17.57 17.66 17.44 17.52 508,871 -0.20(-1.11%)
Apr 11, 2011 17.84 17.93 17.63 17.71 422,451 -0.11(-0.62%)
Apr 08, 2011 18.14 18.25 17.79 17.82 318,194 -0.20(-1.13%)
Apr 07, 2011 18.03 18.16 17.91 18.03 492,205 +0.00(+0.00%)
Apr 06, 2011 18.10 18.25 18.00 18.03 308,807 -0.05(-0.30%)
Apr 05, 2011 17.85 18.10 17.82 18.08 414,171 +0.18(+1.01%)
Apr 04, 2011 17.60 17.95 17.45 17.90 364,341 +0.39(+2.24%)
Apr 01, 2011 17.86 17.96 17.47 17.51 385,983 -0.24(-1.37%)
Mar 31, 2011 17.28 17.92 17.19 17.75 851,969 +0.46(+2.67%)
Mar 30, 2011 17.29 17.29 17.29 17.29 762,949 +0.96(+5.85%)
Mar 29, 2011 16.17 16.37 16.07 16.33 444,117 +0.15(+0.92%)
Mar 28, 2011 16.20 16.26 16.11 16.18 250,202 +0.02(+0.10%)
Mar 25, 2011 16.06 16.34 16.04 16.17 326,096 +0.20(+1.28%)
Mar 24, 2011 15.99 16.05 15.83 15.97 239,765 +0.05(+0.34%)
Mar 23, 2011 15.78 15.97 15.70 15.91 335,873 +0.13(+0.79%)
Mar 22, 2011 15.71 15.87 15.70 15.78 322,085 +0.05(+0.35%)
Mar 21, 2011 15.66 15.74 15.59 15.73 316,695 +0.20(+1.26%)
Mar 18, 2011 15.62 15.75 15.44 15.53 331,444 +0.07(+0.46%)
Mar 17, 2011 15.78 15.79 15.46 15.46 185,006 -0.09(-0.55%)
Mar 16, 2011 15.42 15.82 15.36 15.55 678,136 +0.05(+0.35%)
Mar 15, 2011 15.47 15.60 15.45 15.49 281,125 -0.02(-0.15%)
Mar 14, 2011 15.39 15.65 15.36 15.52 261,278 -0.06(-0.40%)
Mar 11, 2011 15.60 15.68 15.50 15.58 280,136 -0.09(-0.60%)
Mar 10, 2011 15.88 15.88 15.63 15.68 340,767 -0.44(-2.72%)
Mar 09, 2011 16.02 16.20 15.89 16.11 203,319 +0.09(+0.59%)
Mar 08, 2011 15.78 16.20 15.60 16.02 393,058 +0.20(+1.29%)
Mar 07, 2011 15.98 15.98 15.73 15.82 517,202 -0.07(-0.44%)
Mar 04, 2011 16.05 16.05 15.58 15.89 280,388 -0.14(-0.88%)
Mar 03, 2011 15.58 16.19 15.58 16.03 290,832 +0.59(+3.81%)
Mar 02, 2011 15.35 15.60 15.31 15.44 219,223 +0.05(+0.31%)
Mar 01, 2011 15.86 15.89 15.35 15.39 279,095 -0.38(-2.43%)
Feb 28, 2011 15.66 15.80 15.64 15.78 230,933 +0.20(+1.31%)
Feb 25, 2011 15.42 15.60 15.30 15.57 352,554 +0.21(+1.38%)
Feb 24, 2011 15.35 15.46 15.16 15.36 477,442 +0.01(+0.05%)
Feb 23, 2011 15.67 15.69 15.32 15.35 588,019 -0.28(-1.79%)
Feb 22, 2011 15.77 15.96 15.63 15.63 467,589 -0.34(-2.10%)
Feb 18, 2011 16.02 16.03 15.93 15.97 414,837 -0.04(-0.24%)
Feb 17, 2011 16.02 16.16 15.87 16.01 439,671 -0.02(-0.10%)
Feb 16, 2011 16.08 16.14 15.88 16.02 195,263 +0.00(+0.00%)
Feb 15, 2011 16.18 16.33 16.00 16.02 323,534 -0.20(-1.25%)
Feb 14, 2011 16.34 16.44 16.21 16.23 275,038 -0.15(-0.90%)
Feb 11, 2011 16.12 16.42 16.01 16.37 328,750 +0.21(+1.30%)
Feb 10, 2011 16.06 16.27 16.06 16.16 284,898 -0.04(-0.24%)
Feb 09, 2011 16.27 16.31 16.07 16.20 252,706 -0.17(-1.05%)
Feb 08, 2011 16.29 16.46 16.14 16.37 376,600 +0.09(+0.57%)
Feb 07, 2011 15.99 16.28 15.99 16.28 344,083 +0.30(+1.85%)
Feb 04, 2011 15.97 16.11 15.78 15.99 287,195 -0.02(-0.10%)
Feb 03, 2011 15.92 16.11 15.80 16.00 484,803 -0.05(-0.34%)
Feb 02, 2011 15.88 16.13 15.81 16.06 466,797 +0.09(+0.54%)
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.