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 31, 2007 32.20 32.48 31.80 32.45 562,000 +0.39(+1.22%)
May 30, 2007 31.82 32.06 31.52 32.06 313,300 +0.02(+0.06%)
May 29, 2007 32.35 32.36 31.78 32.04 309,300 -0.14(-0.44%)
May 25, 2007 32.30 32.35 31.88 32.18 348,000 +0.04(+0.12%)
May 24, 2007 31.72 32.38 31.72 32.14 790,600 +0.45(+1.42%)
May 23, 2007 31.78 32.00 31.60 31.69 374,500 -0.06(-0.19%)
May 22, 2007 31.73 31.80 31.34 31.75 509,200 +0.24(+0.76%)
May 21, 2007 31.87 31.85 31.17 31.51 302,200 +0.15(+0.48%)
May 18, 2007 31.43 31.53 31.03 31.36 458,300 +0.02(+0.06%)
May 17, 2007 31.69 31.69 31.03 31.34 544,900 -0.53(-1.66%)
May 16, 2007 31.74 32.13 31.25 31.87 500,100 +0.29(+0.92%)
May 15, 2007 32.11 32.20 31.54 31.58 516,200 -0.41(-1.28%)
May 14, 2007 32.65 32.69 31.88 31.99 774,500 -0.66(-2.02%)
May 11, 2007 32.31 32.65 31.75 32.65 604,300 +1.18(+3.75%)
May 10, 2007 32.18 32.18 31.44 31.47 522,100 -0.78(-2.42%)
May 09, 2007 31.57 32.36 31.52 32.25 702,900 +0.60(+1.90%)
May 08, 2007 31.47 31.90 30.99 31.65 716,300 +0.18(+0.57%)
May 07, 2007 31.33 31.60 31.22 31.47 442,950 +0.14(+0.45%)
May 04, 2007 31.21 31.35 30.94 31.33 460,800 +0.33(+1.06%)
May 03, 2007 30.97 31.12 30.81 31.00 557,500 +0.07(+0.23%)
May 02, 2007 30.21 31.05 30.21 30.93 874,800 +0.80(+2.66%)
May 01, 2007 29.60 30.19 29.22 30.13 1,155,200 +0.46(+1.55%)
Apr 30, 2007 29.65 29.92 29.40 29.67 1,115,300 +0.18(+0.61%)
Apr 27, 2007 29.91 30.09 29.27 29.49 849,220 -0.41(-1.37%)
Apr 26, 2007 29.30 29.95 29.30 29.90 630,300 +0.69(+2.36%)
Apr 25, 2007 28.84 29.34 28.74 29.21 1,051,900 +0.37(+1.28%)
Apr 24, 2007 28.79 29.07 28.51 28.84 568,400 +0.14(+0.49%)
Apr 23, 2007 29.15 29.18 28.23 28.70 896,900 -0.45(-1.54%)
Apr 20, 2007 28.51 29.50 28.51 29.15 971,740 +0.65(+2.28%)
Apr 19, 2007 29.79 30.01 28.41 28.50 2,788,250 -3.30(-10.38%)
Apr 18, 2007 31.94 32.23 31.73 31.80 431,100 -0.13(-0.41%)
Apr 17, 2007 32.16 32.27 31.88 31.93 324,400 -0.15(-0.47%)
Apr 16, 2007 31.50 32.40 31.49 32.08 510,700 +0.82(+2.62%)
Apr 13, 2007 31.00 31.26 30.64 31.26 228,300 +0.31(+1.00%)
Apr 12, 2007 30.92 31.07 30.46 30.95 231,800 +0.07(+0.23%)
Apr 11, 2007 31.20 31.25 30.53 30.88 481,900 -0.23(-0.74%)
Apr 10, 2007 30.91 31.20 30.83 31.11 257,000 +0.25(+0.81%)
Apr 09, 2007 30.85 31.18 30.48 30.86 464,000 +0.04(+0.13%)
Apr 05, 2007 31.20 31.20 30.71 30.82 343,400 -0.03(-0.10%)
Apr 04, 2007 30.99 31.07 30.42 30.85 329,100 -0.07(-0.23%)
Apr 03, 2007 31.05 31.30 30.89 30.92 382,300 +0.02(+0.06%)
Apr 02, 2007 30.85 31.15 30.79 30.90 491,700 +0.05(+0.16%)
Mar 30, 2007 30.50 30.85 30.33 30.85 454,000 +0.35(+1.15%)
Mar 29, 2007 30.65 30.76 30.23 30.50 339,900 +0.19(+0.63%)
Mar 28, 2007 30.59 30.63 30.27 30.31 1,029,100 -0.31(-1.01%)
Mar 27, 2007 30.68 30.78 30.00 30.62 379,312 -0.06(-0.20%)
Mar 26, 2007 30.82 30.92 30.18 30.68 571,100 -0.07(-0.23%)
Mar 23, 2007 31.16 31.27 30.66 30.75 605,000 -0.27(-0.87%)
Mar 22, 2007 31.58 31.58 30.96 31.02 585,600 -0.33(-1.05%)
Mar 21, 2007 29.93 31.36 29.75 31.35 3,844,800 +1.49(+4.99%)
Mar 20, 2007 27.88 29.98 27.66 29.86 1,353,700 +1.98(+7.10%)
Mar 19, 2007 28.00 28.10 27.75 27.88 498,900 +0.03(+0.11%)
Mar 16, 2007 28.55 28.54 27.84 27.85 817,200 -0.69(-2.42%)
Mar 15, 2007 28.60 28.79 28.29 28.54 310,600 +0.05(+0.18%)
Mar 14, 2007 28.08 28.49 27.63 28.49 452,200 +0.41(+1.46%)
Mar 13, 2007 28.54 28.44 27.96 28.08 396,200 -0.46(-1.61%)
Mar 12, 2007 28.22 28.56 28.12 28.54 249,800 +0.35(+1.24%)
Mar 09, 2007 28.50 28.50 28.00 28.19 349,100 -0.07(-0.25%)
Mar 08, 2007 28.67 28.80 28.14 28.26 427,600 -0.22(-0.77%)
Mar 07, 2007 28.38 28.68 28.19 28.48 461,100 +0.09(+0.32%)
Mar 06, 2007 27.93 28.51 27.65 28.39 565,900 +0.85(+3.09%)
Mar 05, 2007 27.90 28.25 27.54 27.54 455,200 -0.71(-2.51%)
Mar 02, 2007 28.85 28.86 28.18 28.25 550,800 -0.61(-2.11%)
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.