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 30, 2005 27.47 27.84 27.18 27.54 612,474 +0.36(+1.32%)
Nov 29, 2005 26.92 27.47 26.86 27.18 594,340 +0.28(+1.05%)
Nov 28, 2005 27.17 27.17 26.65 26.90 431,793 -0.23(-0.84%)
Nov 25, 2005 27.13 27.19 26.86 27.13 114,978 -0.08(-0.28%)
Nov 23, 2005 26.98 27.44 26.94 27.21 486,063 +0.23(+0.85%)
Nov 22, 2005 26.94 27.13 26.67 26.98 438,889 -0.04(-0.14%)
Nov 21, 2005 26.98 27.13 26.64 27.02 544,012 -0.06(-0.22%)
Nov 18, 2005 27.02 27.08 26.64 27.08 333,766 +0.26(+0.97%)
Nov 17, 2005 26.29 26.86 26.29 26.82 405,118 +0.59(+2.23%)
Nov 16, 2005 26.22 26.27 26.06 26.23 226,014 +0.05(+0.17%)
Nov 15, 2005 25.91 26.50 25.91 26.19 352,557 -0.04(-0.15%)
Nov 14, 2005 26.45 26.45 26.10 26.22 256,632 -0.15(-0.58%)
Nov 11, 2005 26.12 26.45 25.89 26.38 192,638 +0.14(+0.52%)
Nov 10, 2005 26.14 26.40 25.57 26.24 385,670 +0.02(+0.06%)
Nov 09, 2005 25.91 26.49 25.85 26.22 455,183 +0.22(+0.85%)
Nov 08, 2005 26.22 26.22 25.68 26.00 601,042 -0.21(-0.81%)
Nov 07, 2005 25.60 26.39 25.86 26.22 578,309 +0.62(+2.44%)
Nov 04, 2005 25.46 25.59 25.36 25.59 438,363 +0.14(+0.54%)
Nov 03, 2005 25.18 25.69 25.17 25.46 828,765 +0.40(+1.58%)
Nov 02, 2005 24.47 25.14 24.29 25.06 934,414 +0.60(+2.46%)
Nov 01, 2005 24.34 24.61 24.15 24.46 514,841 +0.12(+0.50%)
Oct 31, 2005 24.17 24.60 24.17 24.34 671,080 +0.35(+1.46%)
Oct 28, 2005 23.71 24.20 23.71 23.99 640,988 +0.28(+1.19%)
Oct 27, 2005 24.28 24.28 23.61 23.71 484,223 -0.65(-2.69%)
Oct 26, 2005 24.66 24.66 24.19 24.36 403,016 -0.39(-1.57%)
Oct 25, 2005 25.17 25.17 24.43 24.75 439,809 -0.42(-1.66%)
Oct 24, 2005 24.69 25.17 24.63 25.17 538,231 +0.47(+1.91%)
Oct 21, 2005 24.13 24.76 24.13 24.69 673,708 +0.58(+2.40%)
Oct 20, 2005 25.19 25.78 23.85 24.12 1,195,119 -1.75(-6.77%)
Oct 19, 2005 25.38 25.87 25.00 25.87 484,223 +0.22(+0.86%)
Oct 18, 2005 25.60 25.82 25.30 25.65 597,494 -0.11(-0.41%)
Oct 17, 2005 25.52 25.83 25.33 25.75 403,410 +0.20(+0.77%)
Oct 14, 2005 24.90 25.56 24.69 25.55 484,355 +0.68(+2.75%)
Oct 13, 2005 24.81 25.27 24.64 24.87 479,099 -0.02(-0.09%)
Oct 12, 2005 24.96 25.27 24.50 24.89 431,136 -0.20(-0.79%)
Oct 11, 2005 25.36 25.50 25.00 25.09 385,539 -0.25(-0.99%)
Oct 10, 2005 25.14 25.62 25.01 25.34 420,492 +0.27(+1.09%)
Oct 07, 2005 25.20 25.34 24.77 25.07 783,430 +0.33(+1.35%)
Oct 06, 2005 25.54 25.58 24.44 24.73 955,964 -0.80(-3.13%)
Oct 05, 2005 26.03 26.18 25.53 25.53 526,010 -0.50(-1.93%)
Oct 04, 2005 26.57 26.90 26.03 26.03 354,790 -0.53(-1.98%)
Oct 03, 2005 26.32 26.64 26.03 26.56 644,142 +0.24(+0.90%)
Sep 30, 2005 25.90 26.49 25.87 26.32 278,182 +0.45(+1.74%)
Sep 29, 2005 25.47 26.03 25.30 25.87 592,895 +0.41(+1.61%)
Sep 28, 2005 25.81 25.87 25.34 25.46 464,250 -0.33(-1.30%)
Sep 27, 2005 25.87 25.87 25.75 25.80 661,619 -0.08(-0.32%)
Sep 26, 2005 25.87 26.04 25.72 25.88 591,712 +0.02(+0.06%)
Sep 23, 2005 25.88 26.09 25.72 25.87 644,274 -0.22(-0.85%)
Sep 22, 2005 25.72 26.22 25.61 26.09 678,044 +0.24(+0.94%)
Sep 21, 2005 26.39 26.39 25.84 25.84 563,329 -0.56(-2.10%)
Sep 20, 2005 26.93 27.12 26.30 26.40 533,500 -0.55(-2.03%)
Sep 19, 2005 27.28 27.33 26.80 26.95 353,214 -0.33(-1.20%)
Sep 16, 2005 27.36 27.43 27.15 27.27 560,832 +0.05(+0.17%)
Sep 15, 2005 27.27 27.46 27.18 27.23 258,734 +0.12(+0.45%)
Sep 14, 2005 27.70 27.97 27.01 27.11 262,939 -0.56(-2.01%)
Sep 13, 2005 27.66 27.89 27.42 27.66 236,133 +0.04(+0.14%)
Sep 12, 2005 27.47 27.78 27.32 27.62 602,356 +0.05(+0.19%)
Sep 09, 2005 27.63 27.69 27.28 27.57 391,715 -0.05(-0.19%)
Sep 08, 2005 27.93 28.06 27.35 27.62 392,241 -0.35(-1.25%)
Sep 07, 2005 28.23 28.23 27.82 27.97 339,679 -0.11(-0.38%)
Sep 06, 2005 27.93 28.16 27.88 28.08 478,442 +0.29(+1.04%)
Sep 02, 2005 28.27 28.45 27.78 27.79 310,639 -0.43(-1.51%)
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.