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 28, 2008 13.92 14.18 13.68 14.08 166,020 +0.08(+0.57%)
Nov 26, 2008 13.20 14.10 12.98 14.00 576,950 +0.60(+4.48%)
Nov 25, 2008 13.09 13.61 12.76 13.40 654,585 +0.20(+1.52%)
Nov 24, 2008 12.75 13.60 12.59 13.20 884,266 +0.38(+2.96%)
Nov 21, 2008 11.93 12.83 11.50 12.82 1,477,890 +1.31(+11.38%)
Nov 20, 2008 12.60 13.16 11.30 11.51 995,002 -1.15(-9.08%)
Nov 19, 2008 13.24 13.47 12.60 12.66 486,610 -0.62(-4.67%)
Nov 18, 2008 13.64 14.05 12.86 13.28 583,814 -0.38(-2.78%)
Nov 17, 2008 13.58 14.41 13.40 13.66 479,435 -0.05(-0.36%)
Nov 14, 2008 14.44 14.54 13.67 13.71 0 -0.64(-4.46%)
Nov 13, 2008 13.13 14.36 12.55 14.35 995,218 +1.32(+10.13%)
Nov 12, 2008 13.82 13.98 12.94 13.03 1,018,421 -1.03(-7.33%)
Nov 11, 2008 14.50 14.60 13.99 14.06 559,889 -0.67(-4.55%)
Nov 10, 2008 15.28 15.28 14.50 14.73 270,171 -0.22(-1.47%)
Nov 07, 2008 15.02 15.30 14.65 14.95 558,797 +0.10(+0.67%)
Nov 06, 2008 15.11 15.45 14.69 14.85 469,030 -0.35(-2.30%)
Nov 05, 2008 15.68 16.03 15.12 15.20 417,637 -0.59(-3.74%)
Nov 04, 2008 15.74 16.11 15.40 15.79 753,563 -0.03(-0.19%)
Nov 03, 2008 15.77 16.29 15.56 15.82 757,047 +0.06(+0.38%)
Oct 31, 2008 14.52 16.00 14.31 15.76 0 +1.26(+8.69%)
Oct 30, 2008 14.66 15.09 14.33 14.50 840,266 +0.20(+1.40%)
Oct 29, 2008 14.57 14.85 14.04 14.30 1,182,486 -0.21(-1.45%)
Oct 28, 2008 13.67 14.58 13.16 14.51 1,266,506 +1.10(+8.20%)
Oct 27, 2008 13.64 14.55 13.41 13.41 618,333 -0.28(-2.05%)
Oct 24, 2008 13.53 14.29 13.00 13.69 930,505 -0.13(-0.94%)
Oct 23, 2008 13.81 14.45 13.57 13.82 1,626,224 -0.01(-0.07%)
Oct 22, 2008 14.22 14.40 13.42 13.83 803,794 -0.62(-4.29%)
Oct 21, 2008 14.06 14.85 14.00 14.45 988,796 +0.20(+1.40%)
Oct 20, 2008 14.57 14.92 14.00 14.25 871,524 +0.10(+0.71%)
Oct 17, 2008 13.73 14.54 13.60 14.15 0 +0.04(+0.28%)
Oct 16, 2008 13.12 14.80 12.65 14.11 2,217,540 +1.26(+9.81%)
Oct 15, 2008 13.37 13.57 12.79 12.85 1,190,838 -0.44(-3.31%)
Oct 14, 2008 14.67 14.81 13.21 13.29 1,793,184 -1.15(-7.96%)
Oct 13, 2008 15.08 15.10 13.99 14.44 1,641,234 -0.09(-0.62%)
Oct 10, 2008 13.06 15.60 12.78 14.53 1,568,245 +1.08(+8.03%)
Oct 09, 2008 14.18 15.21 13.25 13.45 937,996 -0.75(-5.28%)
Oct 08, 2008 14.17 15.19 14.00 14.20 1,084,439 -0.32(-2.20%)
Oct 07, 2008 15.62 15.87 14.43 14.52 883,050 -0.89(-5.78%)
Oct 06, 2008 15.21 15.92 14.59 15.41 892,081 -0.11(-0.71%)
Oct 03, 2008 16.30 16.90 15.46 15.52 0 -0.42(-2.63%)
Oct 02, 2008 16.15 16.52 15.74 15.94 714,272 -0.48(-2.92%)
Oct 01, 2008 15.91 17.04 15.69 16.42 786,754 +0.24(+1.48%)
Sep 30, 2008 17.06 17.20 15.82 16.18 941,607 -0.82(-4.82%)
Sep 29, 2008 17.40 17.53 16.49 17.00 832,748 -0.76(-4.28%)
Sep 26, 2008 17.27 17.87 17.00 17.76 0 +0.23(+1.31%)
Sep 25, 2008 17.80 18.31 17.36 17.53 676,067 -0.05(-0.28%)
Sep 24, 2008 17.37 17.95 17.09 17.58 558,408 +0.21(+1.21%)
Sep 23, 2008 17.88 18.44 17.18 17.37 641,503 -0.36(-2.03%)
Sep 22, 2008 17.74 18.62 17.25 17.73 612,989 -0.04(-0.23%)
Sep 19, 2008 19.08 21.51 16.80 17.77 0 -1.87(-9.50%)
Sep 18, 2008 17.82 19.99 17.33 19.64 2,377,299 +2.01(+11.37%)
Sep 17, 2008 16.98 18.09 16.84 17.63 1,303,588 +0.37(+2.14%)
Sep 16, 2008 16.94 17.37 16.79 17.26 1,610,158 -0.03(-0.17%)
Sep 15, 2008 17.41 17.71 16.96 17.29 1,160,833 -0.44(-2.48%)
Sep 12, 2008 17.26 17.80 17.03 17.73 921,744 +0.33(+1.90%)
Sep 11, 2008 16.17 17.65 16.09 17.40 1,843,038 +1.04(+6.36%)
Sep 10, 2008 16.56 16.72 15.82 16.36 1,662,368 -0.04(-0.24%)
Sep 09, 2008 16.17 16.75 16.11 16.40 1,299,096 +0.12(+0.74%)
Sep 08, 2008 15.86 16.29 15.46 16.28 1,458,927 +0.74(+4.76%)
Sep 05, 2008 15.03 15.70 15.03 15.54 0 +0.45(+2.98%)
Sep 04, 2008 15.30 15.54 14.90 15.09 718,628 -0.36(-2.33%)
Sep 03, 2008 15.48 15.64 15.19 15.45 752,406 +0.15(+0.98%)
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.