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 (%)
Feb 27, 2009 9.147 9.688 9.147 9.269 0 -0.07(-0.73%)
Feb 26, 2009 9.657 9.657 9.033 9.338 1,020,947 -0.27(-2.77%)
Feb 25, 2009 9.847 10.000 9.277 9.604 666,939 -0.21(-2.17%)
Feb 24, 2009 9.421 9.969 9.292 9.817 1,003,802 +0.49(+5.22%)
Feb 23, 2009 9.756 10.01 9.262 9.330 993,846 -0.33(-3.46%)
Feb 20, 2009 9.893 9.893 9.163 9.665 1,802,412 -0.40(-4.01%)
Feb 19, 2009 10.37 10.64 10.02 10.07 1,223,953 -0.33(-3.22%)
Feb 18, 2009 10.59 10.84 10.32 10.40 1,207,009 -0.07(-0.65%)
Feb 17, 2009 10.84 10.84 10.32 10.47 796,476 -0.53(-4.78%)
Feb 13, 2009 11.23 11.47 10.81 11.00 665,388 -0.26(-2.30%)
Feb 12, 2009 11.42 11.61 10.94 11.26 902,734 -0.37(-3.21%)
Feb 11, 2009 11.68 11.83 11.43 11.63 738,046 +0.04(+0.33%)
Feb 10, 2009 11.76 12.16 11.46 11.59 815,685 -0.17(-1.42%)
Feb 09, 2009 11.67 11.89 11.61 11.76 481,703 +0.08(+0.65%)
Feb 06, 2009 11.51 11.89 11.37 11.68 653,787 +0.33(+2.88%)
Feb 05, 2009 11.10 11.63 11.05 11.35 798,324 +0.15(+1.36%)
Feb 04, 2009 11.39 11.57 11.10 11.20 707,068 -0.22(-1.93%)
Feb 03, 2009 11.29 11.66 11.17 11.42 1,149,972 -0.05(-0.40%)
Feb 02, 2009 11.08 11.60 10.91 11.47 849,536 +0.21(+1.89%)
Jan 30, 2009 11.86 12.00 11.11 11.26 0 -0.46(-3.96%)
Jan 29, 2009 12.18 12.23 11.66 11.72 492,301 -0.65(-5.23%)
Jan 28, 2009 12.34 12.55 12.20 12.37 862,021 +0.14(+1.18%)
Jan 27, 2009 11.72 12.43 11.51 12.22 1,301,168 +0.58(+4.97%)
Jan 26, 2009 11.53 11.84 11.39 11.64 690,813 +0.11(+0.99%)
Jan 23, 2009 11.45 11.82 11.42 11.53 639,050 -0.16(-1.37%)
Jan 22, 2009 11.61 12.12 11.57 11.69 1,154,186 -0.14(-1.22%)
Jan 21, 2009 11.75 11.96 11.49 11.83 1,453,010 +0.37(+3.19%)
Jan 20, 2009 11.40 11.70 11.15 11.47 1,438,543 -0.04(-0.33%)
Jan 16, 2009 12.09 12.09 10.68 11.51 1,415,814 -0.26(-2.20%)
Jan 15, 2009 13.10 13.55 11.51 11.77 3,224,884 -0.47(-3.86%)
Jan 14, 2009 12.74 12.80 12.12 12.24 1,392,919 -0.67(-5.19%)
Jan 13, 2009 12.45 12.96 12.45 12.91 709,291 +0.30(+2.42%)
Jan 12, 2009 12.78 12.96 12.40 12.60 464,203 -0.15(-1.19%)
Jan 09, 2009 13.29 13.29 12.58 12.75 541,956 -0.50(-3.79%)
Jan 08, 2009 13.67 13.97 12.85 13.26 986,204 -0.41(-3.01%)
Jan 07, 2009 13.65 13.81 13.49 13.67 714,333 -0.18(-1.32%)
Jan 06, 2009 13.69 14.29 13.14 13.85 1,016,024 +0.32(+2.36%)
Jan 05, 2009 13.95 14.12 13.26 13.53 1,014,192 -0.41(-2.95%)
Jan 02, 2009 13.39 14.11 13.39 13.94 0 +0.56(+4.15%)
Jan 01, 2009 12.85 13.52 12.64 13.39 0 +0.00(+0.00%)
Dec 31, 2008 12.85 13.52 12.64 13.39 1,280,858 +0.63(+4.95%)
Dec 30, 2008 12.43 12.85 12.18 12.75 686,172 +0.48(+3.91%)
Dec 29, 2008 12.44 12.71 12.13 12.28 845,921 -0.16(-1.29%)
Dec 26, 2008 12.15 12.44 12.01 12.43 402,901 +0.30(+2.45%)
Dec 24, 2008 12.06 12.37 11.80 12.14 337,590 +0.08(+0.63%)
Dec 23, 2008 12.26 12.53 11.91 12.06 725,682 -0.02(-0.19%)
Dec 22, 2008 12.37 12.62 11.73 12.08 918,587 -0.48(-3.82%)
Dec 19, 2008 12.23 12.68 11.89 12.56 1,382,407 +0.49(+4.10%)
Dec 18, 2008 12.20 12.25 11.78 12.07 971,350 -0.08(-0.69%)
Dec 17, 2008 11.91 12.28 11.54 12.15 1,265,899 +0.03(+0.25%)
Dec 16, 2008 10.89 12.17 10.85 12.12 1,237,434 +1.29(+11.95%)
Dec 15, 2008 10.90 10.93 10.31 10.83 764,824 -0.10(-0.91%)
Dec 12, 2008 10.14 10.97 9.893 10.93 0 +0.56(+5.36%)
Dec 11, 2008 11.42 11.42 10.08 10.37 965,468 -1.09(-9.49%)
Dec 10, 2008 12.33 12.40 11.22 11.46 803,420 -0.79(-6.46%)
Dec 09, 2008 12.11 13.02 11.83 12.25 793,667 -0.11(-0.92%)
Dec 08, 2008 12.43 12.50 11.68 12.37 1,495,689 +0.29(+2.39%)
Dec 05, 2008 11.32 12.15 10.76 12.08 1,149,404 +0.66(+5.80%)
Dec 04, 2008 10.99 11.86 10.98 11.42 898,272 +0.34(+3.09%)
Dec 03, 2008 10.59 11.13 10.27 11.07 888,350 +0.57(+5.43%)
Dec 02, 2008 9.847 10.51 9.756 10.50 833,264 +0.84(+8.66%)
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.