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, 2012 14.31 14.38 14.11 14.14 314,627 -0.04(-0.29%)
Aug 30, 2012 14.29 14.41 14.16 14.18 288,749 -0.19(-1.31%)
Aug 29, 2012 13.98 14.40 13.90 14.37 501,518 +0.49(+3.53%)
Aug 27, 2012 13.94 13.96 13.84 13.88 472,104 -0.02(-0.18%)
Aug 24, 2012 13.96 14.00 13.83 13.90 776,852 -0.09(-0.64%)
Aug 23, 2012 14.32 14.37 13.95 13.99 516,694 -0.37(-2.56%)
Aug 22, 2012 14.57 14.62 14.33 14.36 252,092 -0.28(-1.90%)
Aug 21, 2012 14.55 14.80 14.55 14.64 249,386 +0.14(+0.96%)
Aug 20, 2012 14.51 14.56 14.26 14.50 216,539 -0.08(-0.56%)
Aug 17, 2012 14.28 14.58 14.28 14.58 280,200 +0.27(+1.88%)
Aug 16, 2012 14.18 14.31 14.06 14.31 366,797 +0.12(+0.86%)
Aug 15, 2012 13.88 14.19 13.88 14.19 276,577 +0.28(+2.04%)
Aug 14, 2012 13.89 14.08 13.79 13.90 473,302 +0.07(+0.53%)
Aug 13, 2012 13.77 13.90 13.66 13.83 575,542 +0.03(+0.23%)
Aug 10, 2012 13.52 13.84 13.35 13.80 688,858 +0.18(+1.31%)
Aug 09, 2012 13.50 13.94 13.13 13.62 1,432,267 -0.71(-4.92%)
Aug 08, 2012 14.07 14.33 13.99 14.33 506,042 +0.18(+1.26%)
Aug 07, 2012 14.03 14.21 13.99 14.15 309,733 +0.19(+1.34%)
Aug 06, 2012 13.98 14.13 13.92 13.96 269,775 -0.02(-0.12%)
Aug 03, 2012 13.86 14.13 13.81 13.98 394,171 +0.36(+2.62%)
Aug 02, 2012 13.64 13.86 13.53 13.62 316,808 -0.17(-1.23%)
Aug 01, 2012 14.25 14.33 13.79 13.79 428,297 -0.35(-2.47%)
Jul 31, 2012 13.95 14.22 13.95 14.14 419,338 +0.15(+1.04%)
Jul 30, 2012 13.96 14.12 13.90 13.99 425,022 +0.11(+0.76%)
Jul 27, 2012 13.56 13.99 13.55 13.89 791,260 +0.58(+4.39%)
Jul 26, 2012 13.52 13.55 13.21 13.30 382,809 +0.02(+0.12%)
Jul 25, 2012 13.53 13.53 13.21 13.29 268,185 -0.12(-0.91%)
Jul 24, 2012 13.74 13.80 13.38 13.41 354,254 -0.28(-2.07%)
Jul 23, 2012 13.65 13.81 13.65 13.69 266,971 -0.24(-1.75%)
Jul 20, 2012 14.06 14.08 13.90 13.94 421,902 -0.24(-1.66%)
Jul 19, 2012 14.14 14.23 13.95 14.17 576,202 +0.03(+0.23%)
Jul 18, 2012 14.07 14.26 14.03 14.14 473,405 +0.07(+0.52%)
Jul 17, 2012 14.17 14.34 13.96 14.07 318,881 -0.05(-0.34%)
Jul 16, 2012 14.34 14.36 14.09 14.12 175,436 -0.31(-2.14%)
Jul 13, 2012 14.20 14.52 14.18 14.42 418,287 +0.25(+1.77%)
Jul 12, 2012 14.25 14.33 13.94 14.17 407,723 -0.24(-1.69%)
Jul 11, 2012 14.54 14.60 14.31 14.42 481,230 -0.11(-0.78%)
Jul 10, 2012 14.89 14.99 14.37 14.53 628,961 -0.24(-1.59%)
Jul 09, 2012 14.69 14.87 14.67 14.76 449,653 +0.00(+0.00%)
Jul 06, 2012 14.52 14.79 14.52 14.76 666,853 +0.09(+0.61%)
Jul 05, 2012 14.89 14.97 14.63 14.67 782,001 -0.22(-1.47%)
Jul 03, 2012 14.50 14.89 14.43 14.89 212,635 +0.39(+2.68%)
Jul 02, 2012 14.27 14.52 14.08 14.50 433,930 +0.32(+2.29%)
Jun 29, 2012 13.74 14.18 13.74 14.18 397,130 +0.68(+5.05%)
Jun 28, 2012 13.35 13.50 13.23 13.50 301,628 +0.00(+0.00%)
Jun 27, 2012 13.43 13.60 13.40 13.50 280,161 +0.14(+1.03%)
Jun 26, 2012 13.36 13.44 13.25 13.36 369,649 -0.01(-0.06%)
Jun 25, 2012 13.52 13.57 13.36 13.37 517,960 -0.39(-2.83%)
Jun 22, 2012 13.79 13.82 13.60 13.76 525,498 +0.03(+0.24%)
Jun 21, 2012 13.90 13.96 13.69 13.73 544,988 -0.19(-1.34%)
Jun 20, 2012 14.09 14.18 13.87 13.91 637,961 -0.23(-1.61%)
Jun 19, 2012 14.06 14.29 13.99 14.14 412,656 +0.13(+0.93%)
Jun 18, 2012 13.78 14.03 13.73 14.01 372,331 +0.12(+0.88%)
Jun 15, 2012 13.92 13.97 13.80 13.89 545,562 +0.02(+0.12%)
Jun 14, 2012 13.78 13.92 13.66 13.87 435,268 +0.13(+0.94%)
Jun 13, 2012 13.90 14.00 13.62 13.74 631,410 -0.22(-1.57%)
Jun 12, 2012 13.78 13.96 13.57 13.96 421,967 +0.26(+1.89%)
Jun 11, 2012 14.14 14.26 13.69 13.70 528,125 -0.28(-1.97%)
Jun 08, 2012 13.66 14.07 13.55 13.98 340,268 +0.25(+1.83%)
Jun 07, 2012 13.90 14.07 13.71 13.73 499,910 -0.01(-0.06%)
Jun 06, 2012 13.56 13.75 13.54 13.73 561,226 +0.27(+1.99%)
Jun 05, 2012 13.38 13.55 13.36 13.47 672,995 +0.06(+0.48%)
Jun 04, 2012 13.39 13.55 13.24 13.40 535,304 +0.09(+0.67%)
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.