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 (%)
May 29, 2009 14.87 15.25 14.87 15.20 492,804 +0.33(+2.22%)
May 28, 2009 14.93 15.12 14.49 14.87 573,910 +0.01(+0.07%)
May 27, 2009 14.79 15.25 14.59 14.86 682,394 +0.01(+0.07%)
May 26, 2009 13.96 14.95 13.87 14.85 535,982 +0.74(+5.24%)
May 22, 2009 13.91 14.30 13.72 14.11 493,086 +0.23(+1.66%)
May 21, 2009 13.89 14.29 13.63 13.88 444,627 -0.11(-0.79%)
May 20, 2009 14.08 14.64 13.90 13.99 559,293 +0.12(+0.87%)
May 19, 2009 14.31 14.40 13.75 13.87 696,222 -0.36(-2.53%)
May 18, 2009 13.66 14.26 13.63 14.23 426,197 +0.69(+5.10%)
May 15, 2009 13.32 13.89 13.27 13.54 460,433 +0.17(+1.27%)
May 14, 2009 13.67 13.81 13.33 13.37 591,207 -0.27(-1.98%)
May 13, 2009 14.24 14.24 13.53 13.64 424,131 -0.87(-6.00%)
May 12, 2009 15.08 15.29 14.20 14.51 525,266 -0.56(-3.72%)
May 11, 2009 15.20 15.30 14.92 15.07 501,169 -0.43(-2.77%)
May 08, 2009 15.46 15.61 15.15 15.50 629,403 +0.22(+1.44%)
May 07, 2009 15.24 15.64 15.08 15.28 789,956 -0.01(-0.07%)
May 06, 2009 15.10 15.37 14.81 15.29 640,007 +0.31(+2.07%)
May 05, 2009 14.96 15.25 14.75 14.98 699,874 +0.00(+0.00%)
May 04, 2009 14.76 15.02 14.69 14.98 770,266 +0.54(+3.74%)
May 01, 2009 14.81 14.81 14.30 14.44 565,742 -0.44(-2.96%)
Apr 30, 2009 15.24 15.70 14.86 14.88 566,620 -0.34(-2.23%)
Apr 29, 2009 14.62 15.29 14.04 15.22 919,991 +0.68(+4.68%)
Apr 28, 2009 14.25 15.06 14.16 14.54 821,119 -0.01(-0.07%)
Apr 27, 2009 14.81 14.81 14.25 14.55 697,878 -0.52(-3.45%)
Apr 24, 2009 14.39 15.20 13.99 15.07 1,149,119 +0.78(+5.46%)
Apr 23, 2009 14.62 15.08 14.07 14.29 1,346,572 -0.33(-2.26%)
Apr 22, 2009 13.62 14.91 13.50 14.62 2,404,634 +0.86(+6.25%)
Apr 21, 2009 13.68 14.07 13.50 13.76 818,862 +0.05(+0.36%)
Apr 20, 2009 13.82 14.02 13.35 13.71 1,166,806 -0.34(-2.42%)
Apr 17, 2009 14.97 15.01 13.89 14.05 1,697,290 -0.91(-6.08%)
Apr 16, 2009 14.11 15.54 13.77 14.96 2,768,103 -0.71(-4.53%)
Apr 15, 2009 16.10 16.18 15.42 15.67 1,152,918 -0.59(-3.63%)
Apr 14, 2009 17.33 17.38 16.18 16.26 1,076,592 -1.37(-7.77%)
Apr 13, 2009 17.26 17.88 16.98 17.63 767,667 +0.12(+0.69%)
Apr 09, 2009 16.93 17.54 16.82 17.51 708,981 +0.96(+5.80%)
Apr 08, 2009 16.18 16.69 16.05 16.55 594,472 +0.55(+3.44%)
Apr 07, 2009 16.47 16.61 15.89 16.00 1,070,360 -0.68(-4.08%)
Apr 06, 2009 17.34 17.40 16.03 16.68 1,030,682 -0.82(-4.69%)
Apr 03, 2009 17.62 17.81 17.27 17.50 696,827 -0.20(-1.13%)
Apr 02, 2009 17.20 17.99 17.19 17.70 1,009,314 +0.83(+4.92%)
Apr 01, 2009 16.23 16.92 15.98 16.87 832,101 +0.37(+2.24%)
Mar 31, 2009 16.34 16.92 16.05 16.50 1,006,976 +0.30(+1.85%)
Mar 30, 2009 16.06 16.55 15.50 16.20 1,066,903 -0.28(-1.70%)
Mar 26, 2009 15.83 16.51 15.68 16.48 1,072,892 +0.98(+6.32%)
Mar 25, 2009 16.24 16.77 15.14 15.50 813,051 -0.41(-2.58%)
Mar 24, 2009 16.07 16.50 15.89 15.91 661,686 -0.45(-2.75%)
Mar 23, 2009 15.90 16.48 15.80 16.36 689,912 +1.31(+8.70%)
Mar 20, 2009 15.64 15.86 15.05 15.05 547,253 -0.64(-4.11%)
Mar 19, 2009 15.51 16.00 15.44 15.70 899,132 +0.25(+1.59%)
Mar 18, 2009 14.55 15.60 14.18 15.45 998,866 +0.84(+5.75%)
Mar 17, 2009 13.70 14.67 13.62 14.61 997,311 +0.77(+5.56%)
Mar 16, 2009 13.91 14.24 13.69 13.84 848,675 +0.08(+0.58%)
Mar 13, 2009 13.56 13.91 13.43 13.76 0 +0.22(+1.62%)
Mar 12, 2009 12.81 13.62 12.34 13.54 504,051 +0.82(+6.45%)
Mar 11, 2009 12.59 13.02 12.30 12.72 421,048 +0.35(+2.83%)
Mar 10, 2009 11.87 12.39 11.64 12.37 499,264 +0.88(+7.66%)
Mar 09, 2009 11.28 11.82 11.22 11.49 720,355 +0.06(+0.52%)
Mar 06, 2009 11.47 11.88 11.13 11.43 0 -0.03(-0.26%)
Mar 05, 2009 11.65 11.84 11.31 11.46 697,910 -0.47(-3.94%)
Mar 04, 2009 11.48 12.11 11.39 11.93 955,109 +0.44(+3.83%)
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.