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 (%)
Dec 31, 2009 19.20 18.71 18.71 18.71 240,800 -0.53(-2.75%)
Dec 30, 2009 19.64 19.88 19.12 19.24 325,357 -0.49(-2.48%)
Dec 29, 2009 19.64 19.84 19.51 19.73 217,572 +0.07(+0.36%)
Dec 28, 2009 20.28 20.36 19.51 19.66 603,395 -0.61(-3.01%)
Dec 24, 2009 20.59 20.71 20.18 20.27 259,842 -0.31(-1.51%)
Dec 23, 2009 19.84 20.63 19.84 20.58 759,977 +0.91(+4.63%)
Dec 22, 2009 19.05 19.68 18.90 19.67 692,400 +0.89(+4.74%)
Dec 21, 2009 18.44 18.81 18.40 18.78 348,179 +0.51(+2.79%)
Dec 18, 2009 18.24 18.50 17.96 18.27 1,941,563 +0.16(+0.88%)
Dec 17, 2009 18.39 18.54 18.09 18.11 464,183 -0.51(-2.74%)
Dec 16, 2009 19.07 19.16 18.45 18.62 455,508 -0.24(-1.27%)
Dec 15, 2009 19.40 19.43 18.79 18.86 573,857 -0.54(-2.78%)
Dec 14, 2009 19.31 19.43 19.23 19.40 284,608 +0.07(+0.36%)
Dec 11, 2009 19.04 19.36 19.04 19.33 366,062 +0.32(+1.68%)
Dec 10, 2009 18.76 19.07 18.75 19.01 381,377 +0.28(+1.49%)
Dec 09, 2009 18.94 18.97 18.51 18.73 255,791 -0.22(-1.16%)
Dec 08, 2009 18.95 19.10 18.60 18.95 272,523 -0.07(-0.37%)
Dec 07, 2009 19.04 19.26 18.88 19.02 237,033 -0.10(-0.52%)
Dec 04, 2009 19.16 19.52 18.62 19.12 351,002 +0.26(+1.38%)
Dec 03, 2009 19.03 19.23 18.74 18.86 329,250 -0.13(-0.68%)
Dec 02, 2009 18.97 19.32 18.90 18.99 315,503 +0.07(+0.37%)
Dec 01, 2009 19.00 19.15 18.75 18.92 396,305 +0.06(+0.32%)
Nov 30, 2009 18.21 18.92 17.92 18.86 763,422 +0.61(+3.34%)
Nov 27, 2009 18.28 18.75 17.94 18.25 221,462 -0.69(-3.64%)
Nov 25, 2009 18.89 19.03 18.76 18.94 343,278 +0.14(+0.74%)
Nov 24, 2009 18.89 18.93 18.72 18.80 226,478 -0.08(-0.42%)
Nov 23, 2009 19.18 19.47 18.79 18.88 394,696 -0.12(-0.63%)
Nov 20, 2009 18.74 19.21 18.68 19.00 575,147 +0.08(+0.42%)
Nov 19, 2009 19.09 19.17 18.60 18.92 378,395 -0.38(-1.97%)
Nov 18, 2009 19.45 19.55 19.06 19.30 304,416 -0.09(-0.46%)
Nov 17, 2009 19.65 19.65 19.34 19.39 256,041 -0.20(-1.02%)
Nov 16, 2009 19.59 20.06 19.51 19.59 569,915 +0.10(+0.51%)
Nov 13, 2009 18.98 19.49 18.82 19.49 695,275 +0.36(+1.88%)
Nov 12, 2009 19.32 19.58 19.08 19.13 553,636 -0.20(-1.03%)
Nov 11, 2009 19.22 19.65 19.11 19.33 671,574 +0.24(+1.26%)
Nov 10, 2009 18.90 19.25 18.66 19.09 401,775 +0.03(+0.16%)
Nov 09, 2009 18.83 19.11 18.83 19.06 253,039 +0.40(+2.14%)
Nov 06, 2009 18.73 18.93 18.35 18.66 407,889 +0.11(+0.59%)
Nov 05, 2009 18.44 19.09 18.00 18.55 530,003 +0.30(+1.64%)
Nov 04, 2009 19.14 19.14 18.16 18.25 460,733 -0.73(-3.85%)
Nov 03, 2009 18.38 19.00 18.38 18.98 866,713 +0.39(+2.10%)
Nov 02, 2009 18.83 19.17 18.14 18.59 765,778 -0.11(-0.59%)
Oct 30, 2009 19.56 19.56 18.53 18.70 754,722 -0.95(-4.83%)
Oct 29, 2009 19.94 19.97 19.45 19.65 514,655 -0.15(-0.76%)
Oct 28, 2009 20.51 20.51 19.60 19.80 859,403 -0.77(-3.74%)
Oct 27, 2009 20.63 20.83 20.12 20.57 786,428 -0.07(-0.34%)
Oct 26, 2009 21.63 21.87 20.60 20.64 1,099,869 -0.99(-4.58%)
Oct 23, 2009 22.03 22.06 21.56 21.63 1,003,060 -0.17(-0.78%)
Oct 22, 2009 22.27 22.30 21.43 21.80 1,637,244 -0.44(-1.98%)
Oct 21, 2009 22.34 23.34 22.14 22.24 956,279 -0.28(-1.24%)
Oct 20, 2009 21.97 22.55 21.90 22.52 1,216,810 +2.24(+11.05%)
Oct 19, 2009 20.19 20.40 20.00 20.28 629,206 +0.10(+0.50%)
Oct 16, 2009 20.24 20.41 20.10 20.18 468,451 -0.22(-1.08%)
Oct 15, 2009 20.20 20.54 20.01 20.40 339,964 -0.04(-0.20%)
Oct 14, 2009 20.45 20.57 20.26 20.44 361,134 +0.29(+1.44%)
Oct 13, 2009 20.28 20.39 19.97 20.15 272,924 -0.21(-1.03%)
Oct 12, 2009 20.68 20.72 20.29 20.36 309,373 -0.18(-0.88%)
Oct 09, 2009 20.68 20.75 20.49 20.54 452,863 -0.07(-0.34%)
Oct 08, 2009 20.00 20.69 19.87 20.61 483,241 +0.84(+4.25%)
Oct 07, 2009 19.26 19.87 19.25 19.77 417,905 +0.46(+2.38%)
Oct 06, 2009 18.92 19.36 18.68 19.31 543,083 +0.49(+2.60%)
Oct 05, 2009 18.53 19.09 18.47 18.82 329,974 +0.32(+1.73%)
Oct 02, 2009 18.53 18.77 18.29 18.50 264,601 -0.15(-0.80%)
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.