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 30, 2008 11.27 11.38 11.19 11.22 584,808 -0.18(-1.54%)
May 29, 2008 11.13 11.52 11.06 11.40 820,534 +0.16(+1.42%)
May 28, 2008 11.37 11.58 11.14 11.24 1,232,956 -0.06(-0.54%)
May 27, 2008 11.18 11.45 11.02 11.30 710,665 +0.09(+0.81%)
May 26, 2008 11.38 11.39 11.13 11.21 0 +0.00(+0.00%)
May 23, 2008 11.38 11.39 11.13 11.21 403,282 -0.21(-1.80%)
May 22, 2008 11.36 11.56 11.26 11.42 914,141 +0.15(+1.35%)
May 21, 2008 11.64 11.73 11.20 11.26 849,378 -0.33(-2.82%)
May 20, 2008 11.93 12.01 11.46 11.59 1,289,403 -0.43(-3.61%)
May 19, 2008 12.16 12.31 11.95 12.02 858,795 -0.05(-0.38%)
May 16, 2008 12.18 12.26 11.86 12.07 854,226 -0.13(-1.06%)
May 15, 2008 12.12 12.30 12.03 12.20 769,557 +0.10(+0.82%)
May 14, 2008 12.21 12.31 12.08 12.10 890,382 -0.08(-0.62%)
May 13, 2008 12.26 12.33 12.14 12.18 948,211 +0.00(+0.00%)
May 12, 2008 12.03 12.22 11.97 12.18 838,967 +0.19(+1.59%)
May 09, 2008 11.81 12.05 11.73 11.99 362,003 +0.21(+1.74%)
May 08, 2008 11.95 11.96 11.65 11.78 847,077 -0.11(-0.90%)
May 07, 2008 12.18 12.18 11.83 11.89 1,186,653 -0.21(-1.76%)
May 06, 2008 11.80 12.16 11.68 12.10 1,133,563 +0.34(+2.91%)
May 05, 2008 11.74 11.83 11.68 11.76 816,804 -0.08(-0.64%)
May 02, 2008 12.01 12.10 11.76 11.83 1,277,364 -0.11(-0.89%)
May 01, 2008 11.70 12.00 11.57 11.94 866,387 +0.36(+3.09%)
Apr 30, 2008 11.57 11.80 11.47 11.58 1,514,628 +0.09(+0.79%)
Apr 29, 2008 11.13 11.68 11.13 11.49 1,734,957 +0.37(+3.35%)
Apr 28, 2008 10.65 11.14 10.63 11.12 1,400,876 +0.43(+3.99%)
Apr 25, 2008 10.69 10.81 10.65 10.69 1,240,065 -0.02(-0.14%)
Apr 24, 2008 10.54 10.83 10.33 10.71 1,350,075 +0.30(+2.85%)
Apr 23, 2008 10.67 10.67 10.37 10.41 1,049,802 -0.20(-1.87%)
Apr 22, 2008 11.16 11.16 10.58 10.61 2,398,152 -0.55(-4.91%)
Apr 21, 2008 11.38 11.38 11.03 11.16 4,075,026 -0.18(-1.55%)
Apr 18, 2008 11.51 11.63 11.19 11.33 2,767,109 +0.05(+0.47%)
Apr 17, 2008 11.19 12.37 11.19 11.28 6,039,757 -1.87(-14.24%)
Apr 16, 2008 13.51 13.93 12.97 13.15 2,043,685 -0.18(-1.37%)
Apr 15, 2008 13.32 13.45 13.21 13.33 747,691 +0.03(+0.23%)
Apr 14, 2008 13.80 13.85 13.26 13.30 1,121,690 -0.43(-3.10%)
Apr 11, 2008 13.99 14.01 13.71 13.73 851,366 -0.46(-3.22%)
Apr 10, 2008 13.99 14.33 13.88 14.19 514,784 +0.25(+1.80%)
Apr 09, 2008 14.31 14.45 13.90 13.93 439,020 -0.31(-2.19%)
Apr 08, 2008 14.06 14.35 13.95 14.25 415,236 +0.14(+0.97%)
Apr 07, 2008 14.37 14.40 14.01 14.11 368,229 -0.08(-0.54%)
Apr 04, 2008 14.38 14.46 14.05 14.19 553,211 -0.13(-0.90%)
Apr 03, 2008 14.12 14.38 14.01 14.31 366,223 +0.04(+0.27%)
Apr 02, 2008 14.04 14.44 13.99 14.28 687,768 +0.26(+1.85%)
Apr 01, 2008 13.48 14.09 13.48 14.02 1,010,867 +0.40(+2.90%)
Mar 31, 2008 13.58 13.70 13.51 13.62 1,256,933 +0.08(+0.56%)
Mar 28, 2008 13.70 13.74 13.51 13.55 393,662 -0.09(-0.67%)
Mar 27, 2008 14.26 14.27 13.60 13.64 888,160 -0.57(-4.02%)
Mar 26, 2008 14.64 14.64 14.11 14.21 919,434 -0.56(-3.81%)
Mar 25, 2008 14.15 14.77 14.00 14.77 1,227,097 +0.55(+3.85%)
Mar 24, 2008 13.86 14.31 13.69 14.22 692,495 +0.46(+3.32%)
Mar 21, 2008 13.64 13.85 13.20 13.77 1,337,222 +0.00(+0.00%)
Mar 20, 2008 13.64 13.85 13.20 13.77 1,337,222 +0.35(+2.61%)
Mar 19, 2008 13.26 13.75 13.26 13.42 1,026,138 +0.22(+1.67%)
Mar 18, 2008 13.12 13.23 12.63 13.20 1,253,988 +0.40(+3.15%)
Mar 17, 2008 12.72 12.98 12.56 12.79 903,012 -0.03(-0.24%)
Mar 14, 2008 13.33 13.35 12.63 12.82 693,605 -0.49(-3.66%)
Mar 13, 2008 12.80 13.36 12.56 13.31 551,818 +0.31(+2.40%)
Mar 12, 2008 13.40 13.52 13.00 13.00 518,712 -0.43(-3.17%)
Mar 11, 2008 13.10 13.47 12.87 13.42 628,886 +0.71(+5.57%)
Mar 10, 2008 13.11 13.14 12.63 12.72 484,880 -0.32(-2.45%)
Mar 07, 2008 12.94 13.27 12.85 13.04 467,918 +0.02(+0.18%)
Mar 06, 2008 13.19 13.42 12.96 13.01 742,160 -0.27(-2.06%)
Mar 05, 2008 13.61 13.61 13.20 13.29 783,036 -0.30(-2.24%)
Mar 04, 2008 13.54 13.69 13.32 13.59 1,022,717 -0.06(-0.45%)
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.