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, 2018 17.54 17.54 17.13 17.26 281,247 -0.25(-1.44%)
May 30, 2018 17.60 17.68 17.46 17.52 210,074 +0.07(+0.38%)
May 29, 2018 17.48 17.68 17.37 17.45 246,007 -0.18(-1.01%)
May 25, 2018 17.63 17.63 17.63 0 -0.06(-0.32%)
May 24, 2018 17.72 17.78 17.49 17.68 322,425 -0.08(-0.47%)
May 23, 2018 17.74 17.83 17.59 17.77 222,080 -0.06(-0.31%)
May 22, 2018 17.98 18.33 17.70 17.82 258,914 -0.13(-0.73%)
May 21, 2018 17.91 18.12 17.87 17.95 201,554 +0.17(+0.95%)
May 18, 2018 17.68 18.02 17.68 17.79 242,851 +0.13(+0.74%)
May 17, 2018 17.37 17.68 17.34 17.66 258,302 +0.34(+1.94%)
May 16, 2018 17.30 17.52 17.30 17.32 355,753 +0.07(+0.38%)
May 15, 2018 17.20 17.50 17.07 17.25 283,077 -0.04(-0.22%)
May 14, 2018 17.47 17.55 17.28 17.29 226,538 -0.16(-0.91%)
May 11, 2018 17.40 17.63 17.35 17.45 176,922 +0.14(+0.81%)
May 10, 2018 17.51 17.54 17.26 17.31 287,987 -0.17(-0.96%)
May 09, 2018 17.41 17.56 17.10 17.48 263,670 +0.09(+0.54%)
May 08, 2018 17.09 17.42 17.09 17.38 194,714 +0.26(+1.53%)
May 07, 2018 17.08 17.22 17.06 17.12 304,125 +0.18(+1.05%)
May 04, 2018 16.21 17.08 16.15 16.94 468,538 +0.68(+4.20%)
May 03, 2018 16.39 16.55 16.12 16.26 580,497 -0.21(-1.25%)
May 02, 2018 16.35 16.84 16.29 16.47 461,086 +0.10(+0.63%)
May 01, 2018 16.79 16.79 16.01 16.36 732,520 -0.51(-3.00%)
Apr 30, 2018 17.22 17.40 16.75 16.87 725,668 -0.30(-1.74%)
Apr 27, 2018 16.34 17.54 16.28 17.17 1,029,491 +0.79(+4.80%)
Apr 26, 2018 16.44 17.14 16.25 16.38 1,162,178 -2.06(-11.16%)
Apr 25, 2018 18.52 18.64 18.28 18.44 423,190 -0.28(-1.50%)
Apr 24, 2018 19.13 19.34 18.51 18.72 240,840 -0.33(-1.72%)
Apr 23, 2018 19.13 19.32 18.94 19.05 143,232 -0.07(-0.34%)
Apr 20, 2018 19.47 19.56 19.03 19.11 203,995 -0.36(-1.87%)
Apr 19, 2018 19.74 19.89 19.47 19.48 143,182 -0.31(-1.56%)
Apr 18, 2018 19.65 19.97 19.61 19.79 151,186 +0.18(+0.91%)
Apr 17, 2018 19.55 19.82 19.55 19.61 220,064 +0.18(+0.91%)
Apr 16, 2018 19.24 19.51 19.13 19.43 154,294 +0.33(+1.71%)
Apr 13, 2018 19.15 19.28 18.99 19.11 188,702 +0.07(+0.39%)
Apr 12, 2018 19.05 19.13 18.96 19.03 144,115 +0.07(+0.35%)
Apr 11, 2018 18.95 19.09 18.77 18.97 201,398 -0.12(-0.64%)
Apr 10, 2018 19.06 19.26 18.90 19.09 192,216 +0.32(+1.69%)
Apr 09, 2018 19.23 19.23 18.76 18.77 193,924 -0.28(-1.47%)
Apr 06, 2018 19.44 19.67 18.88 19.05 298,314 -0.57(-2.91%)
Apr 05, 2018 19.74 19.77 19.51 19.62 289,229 +0.00(+0.00%)
Apr 04, 2018 19.21 19.73 19.04 19.62 273,597 +0.01(+0.05%)
Apr 03, 2018 19.65 19.78 19.41 19.61 248,786 +0.04(+0.19%)
Apr 02, 2018 19.97 19.98 19.28 19.57 245,139 -0.46(-2.29%)
Mar 29, 2018 20.03 20.03 20.03 0 +0.09(+0.47%)
Mar 28, 2018 19.71 20.01 19.62 19.94 176,453 +0.26(+1.33%)
Mar 27, 2018 20.03 20.03 19.57 19.68 212,830 -0.31(-1.54%)
Mar 26, 2018 19.93 20.04 19.46 19.99 220,976 +0.36(+1.86%)
Mar 23, 2018 20.21 20.42 19.60 19.62 247,343 -0.57(-2.83%)
Mar 22, 2018 20.56 20.69 20.15 20.19 173,310 -0.58(-2.79%)
Mar 21, 2018 20.57 20.99 20.54 20.77 145,429 +0.18(+0.86%)
Mar 20, 2018 20.77 20.94 20.57 20.59 155,810 -0.16(-0.77%)
Mar 19, 2018 20.91 20.91 20.49 20.75 222,823 -0.29(-1.38%)
Mar 16, 2018 20.91 21.23 20.80 21.04 518,399 +0.19(+0.90%)
Mar 15, 2018 21.04 21.11 20.75 20.86 158,490 -0.15(-0.71%)
Mar 14, 2018 21.14 21.14 20.90 21.00 168,480 +0.00(+0.00%)
Mar 13, 2018 21.27 21.47 20.96 21.00 131,187 -0.19(-0.88%)
Mar 12, 2018 21.06 21.27 21.03 21.19 163,383 +0.20(+0.93%)
Mar 09, 2018 20.71 21.00 20.40 21.00 255,916 +0.40(+1.94%)
Mar 08, 2018 20.74 20.74 20.48 20.60 184,085 -0.05(-0.23%)
Mar 07, 2018 20.74 20.44 20.64 278,607 -0.09(-0.45%)
Mar 06, 2018 20.65 20.76 20.37 20.74 282,350 +0.20(+0.95%)
Mar 05, 2018 20.51 20.66 20.31 20.54 274,021 -0.06(-0.27%)
Mar 02, 2018 20.40 20.74 20.28 20.60 337,073 +0.01(+0.05%)
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.