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 (%)
Nov 30, 2005 36.10 36.58 35.72 36.19 466,100 +0.47(+1.32%)
Nov 29, 2005 35.38 36.10 35.29 35.72 452,300 +0.37(+1.05%)
Nov 28, 2005 35.70 35.70 35.02 35.35 328,600 -0.30(-0.84%)
Nov 25, 2005 35.65 35.73 35.30 35.65 87,500 -0.10(-0.28%)
Nov 23, 2005 35.45 36.06 35.40 35.75 369,900 +0.30(+0.85%)
Nov 22, 2005 35.40 35.65 35.04 35.45 334,000 -0.05(-0.14%)
Nov 21, 2005 35.45 35.65 35.00 35.50 414,000 -0.08(-0.22%)
Nov 18, 2005 35.50 35.58 35.00 35.58 254,000 +0.34(+0.96%)
Nov 17, 2005 34.55 35.29 34.55 35.24 308,300 +0.77(+2.23%)
Nov 16, 2005 34.45 34.52 34.25 34.47 172,000 +0.06(+0.17%)
Nov 15, 2005 34.05 34.82 34.05 34.41 268,300 -0.05(-0.15%)
Nov 14, 2005 34.75 34.75 34.29 34.46 195,300 -0.20(-0.58%)
Nov 11, 2005 34.32 34.75 34.02 34.66 146,600 +0.18(+0.52%)
Nov 10, 2005 34.35 34.69 33.60 34.48 293,500 +0.02(+0.06%)
Nov 09, 2005 34.05 34.81 33.97 34.46 346,400 +0.29(+0.85%)
Nov 08, 2005 34.45 34.45 33.74 34.17 457,400 -0.28(-0.81%)
Nov 07, 2005 33.64 34.68 33.98 34.45 440,100 +0.82(+2.44%)
Nov 04, 2005 33.45 33.63 33.33 33.63 333,600 +0.18(+0.54%)
Nov 03, 2005 33.09 33.76 33.08 33.45 630,700 +0.52(+1.58%)
Nov 02, 2005 32.15 33.03 31.92 32.93 711,100 +0.79(+2.46%)
Nov 01, 2005 31.98 32.34 31.74 32.14 391,800 +0.16(+0.50%)
Oct 31, 2005 31.76 32.33 31.76 31.98 510,700 +0.46(+1.46%)
Oct 28, 2005 31.16 31.80 31.16 31.52 487,800 +0.37(+1.19%)
Oct 27, 2005 31.90 31.90 31.02 31.15 368,500 -0.86(-2.69%)
Oct 26, 2005 32.40 32.41 31.79 32.01 306,700 -0.51(-1.57%)
Oct 25, 2005 33.07 33.07 32.10 32.52 334,700 -0.55(-1.66%)
Oct 24, 2005 32.45 33.07 32.36 33.07 409,600 +0.62(+1.91%)
Oct 21, 2005 31.71 32.54 31.71 32.45 512,700 +0.76(+2.40%)
Oct 20, 2005 33.10 33.88 31.34 31.69 909,500 -2.30(-6.77%)
Oct 19, 2005 33.35 34.00 32.85 33.99 368,500 +0.29(+0.86%)
Oct 18, 2005 33.64 33.93 33.25 33.70 454,700 -0.14(-0.41%)
Oct 17, 2005 33.53 33.94 33.28 33.84 307,000 +0.26(+0.77%)
Oct 14, 2005 32.72 33.59 32.45 33.58 368,600 +0.90(+2.75%)
Oct 13, 2005 32.60 33.20 32.38 32.68 364,600 -0.03(-0.09%)
Oct 12, 2005 32.80 33.20 32.19 32.71 328,100 -0.26(-0.79%)
Oct 11, 2005 33.33 33.51 32.85 32.97 293,400 -0.33(-0.99%)
Oct 10, 2005 33.04 33.67 32.86 33.30 320,000 +0.36(+1.09%)
Oct 07, 2005 33.11 33.30 32.55 32.94 596,200 +0.44(+1.35%)
Oct 06, 2005 33.56 33.61 32.12 32.50 727,500 -1.05(-3.13%)
Oct 05, 2005 34.21 34.40 33.55 33.55 400,300 -0.66(-1.93%)
Oct 04, 2005 34.92 35.35 34.21 34.21 270,000 -0.69(-1.98%)
Oct 03, 2005 34.59 35.00 34.21 34.90 490,200 +0.31(+0.90%)
Sep 30, 2005 34.03 34.81 34.00 34.59 211,700 +0.59(+1.74%)
Sep 29, 2005 33.47 34.21 33.25 34.00 451,200 +0.54(+1.61%)
Sep 28, 2005 33.91 34.00 33.30 33.46 353,300 -0.44(-1.30%)
Sep 27, 2005 34.00 34.00 33.83 33.90 503,500 -0.11(-0.32%)
Sep 26, 2005 34.00 34.22 33.80 34.01 450,300 +0.02(+0.06%)
Sep 23, 2005 34.01 34.28 33.80 33.99 490,300 -0.29(-0.85%)
Sep 22, 2005 33.80 34.45 33.65 34.28 516,000 +0.32(+0.94%)
Sep 21, 2005 34.68 34.68 33.96 33.96 428,700 -0.73(-2.10%)
Sep 20, 2005 35.39 35.64 34.56 34.69 406,000 -0.72(-2.03%)
Sep 19, 2005 35.85 35.91 35.21 35.41 268,800 -0.43(-1.20%)
Sep 16, 2005 35.95 36.05 35.67 35.84 426,800 +0.06(+0.17%)
Sep 15, 2005 35.83 36.09 35.72 35.78 196,900 +0.16(+0.45%)
Sep 14, 2005 36.40 36.76 35.49 35.62 200,100 -0.73(-2.01%)
Sep 13, 2005 36.35 36.65 36.03 36.35 179,700 +0.05(+0.14%)
Sep 12, 2005 36.10 36.51 35.90 36.30 458,400 +0.07(+0.19%)
Sep 09, 2005 36.31 36.39 35.85 36.23 298,100 -0.07(-0.19%)
Sep 08, 2005 36.70 36.87 35.94 36.30 298,500 -0.46(-1.25%)
Sep 07, 2005 37.09 37.09 36.55 36.76 258,500 -0.14(-0.38%)
Sep 06, 2005 36.70 37.00 36.64 36.90 364,100 +0.38(+1.04%)
Sep 02, 2005 37.15 37.38 36.51 36.52 236,400 -0.56(-1.51%)
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.