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 (%)
Sep 30, 2004 31.13 31.18 30.74 30.90 534,814 -0.29(-0.93%)
Sep 29, 2004 30.63 31.43 30.59 31.19 334,948 +0.52(+1.70%)
Sep 28, 2004 30.10 30.74 30.05 30.66 280,153 +0.60(+2.00%)
Sep 27, 2004 30.48 30.53 29.72 30.06 471,346 -0.32(-1.04%)
Sep 24, 2004 30.86 30.86 30.29 30.38 373,187 -0.48(-1.54%)
Sep 23, 2004 31.11 31.14 30.77 30.86 257,026 -0.25(-0.81%)
Sep 22, 2004 31.58 31.58 31.06 31.11 364,646 -0.65(-2.04%)
Sep 21, 2004 31.37 31.91 31.35 31.75 313,924 +0.41(+1.31%)
Sep 20, 2004 31.27 31.38 31.10 31.34 373,844 +0.07(+0.23%)
Sep 17, 2004 31.05 31.39 31.05 31.27 518,651 +0.27(+0.87%)
Sep 16, 2004 30.44 31.11 30.43 31.00 358,470 +0.58(+1.91%)
Sep 15, 2004 29.99 30.79 29.80 30.42 332,715 +0.62(+2.07%)
Sep 14, 2004 29.78 30.10 29.76 29.80 277,131 +0.07(+0.23%)
Sep 13, 2004 29.73 29.85 29.68 29.73 247,302 +0.02(+0.06%)
Sep 10, 2004 29.53 29.85 29.50 29.71 306,434 +0.21(+0.70%)
Sep 09, 2004 29.85 30.08 29.49 29.51 329,167 -0.33(-1.12%)
Sep 08, 2004 30.12 30.17 29.76 29.84 274,765 -0.31(-1.03%)
Sep 07, 2004 29.79 30.23 29.73 30.16 409,849 +0.45(+1.52%)
Sep 03, 2004 29.11 29.92 28.92 29.70 459,782 +0.56(+1.93%)
Sep 02, 2004 28.92 29.20 28.83 29.14 111,036 +0.20(+0.68%)
Sep 01, 2004 28.63 28.94 28.63 28.94 245,462 +0.37(+1.28%)
Aug 31, 2004 28.54 28.62 28.42 28.58 219,970 +0.05(+0.17%)
Aug 30, 2004 28.82 28.82 28.36 28.53 237,972 -0.38(-1.30%)
Aug 27, 2004 28.74 28.90 28.69 28.90 252,689 +0.16(+0.57%)
Aug 26, 2004 28.80 29.04 28.70 28.74 217,079 -0.10(-0.36%)
Aug 25, 2004 28.77 28.91 28.72 28.84 263,465 +0.15(+0.53%)
Aug 24, 2004 28.57 28.84 28.57 28.69 444,934 +0.15(+0.53%)
Aug 23, 2004 27.78 28.57 27.76 28.54 456,497 +0.64(+2.28%)
Aug 20, 2004 27.70 27.99 27.69 27.90 270,955 +0.19(+0.69%)
Aug 19, 2004 27.86 27.91 27.60 27.71 281,073 -0.18(-0.64%)
Aug 18, 2004 27.48 27.89 27.28 27.89 270,035 +0.32(+1.16%)
Aug 17, 2004 27.28 27.62 27.28 27.57 409,323 +0.47(+1.73%)
Aug 16, 2004 26.65 27.27 26.56 27.10 378,312 +0.54(+2.05%)
Aug 13, 2004 27.51 27.57 26.33 26.56 428,640 -0.92(-3.35%)
Aug 12, 2004 28.23 28.28 27.46 27.48 487,377 -0.74(-2.63%)
Aug 11, 2004 28.21 28.29 27.64 28.22 470,295 -0.03(-0.12%)
Aug 10, 2004 27.53 28.37 27.39 28.26 459,914 +0.76(+2.78%)
Aug 09, 2004 27.82 28.04 27.43 27.49 520,491 -0.23(-0.82%)
Aug 06, 2004 29.56 29.62 26.98 27.72 2,057,261 -1.84(-6.22%)
Aug 05, 2004 32.34 32.43 29.11 29.56 1,126,789 -2.29(-7.19%)
Aug 04, 2004 32.09 32.26 31.73 31.85 237,841 -0.24(-0.76%)
Aug 03, 2004 32.32 32.37 31.99 32.09 231,928 -0.30(-0.94%)
Aug 02, 2004 31.77 32.47 31.43 32.40 247,565 +0.62(+1.96%)
Jul 30, 2004 31.68 31.91 31.67 31.77 188,302 -0.08(-0.24%)
Jul 29, 2004 31.60 31.96 31.28 31.85 152,822 +0.23(+0.72%)
Jul 28, 2004 31.41 31.72 31.17 31.62 128,381 +0.11(+0.36%)
Jul 27, 2004 31.09 31.51 30.88 31.51 207,749 +0.35(+1.14%)
Jul 26, 2004 31.56 31.70 30.89 31.15 334,554 -0.37(-1.17%)
Jul 23, 2004 31.64 31.72 31.45 31.52 232,716 -0.06(-0.19%)
Jul 22, 2004 31.77 31.94 31.24 31.58 285,278 -0.19(-0.59%)
Jul 21, 2004 32.75 32.91 31.77 31.77 234,556 -0.98(-2.99%)
Jul 20, 2004 32.03 32.77 32.01 32.75 236,790 +0.74(+2.32%)
Jul 19, 2004 32.15 32.51 31.88 32.00 267,013 -0.10(-0.30%)
Jul 16, 2004 32.70 32.70 32.08 32.10 272,400 -0.51(-1.56%)
Jul 15, 2004 32.84 32.98 32.59 32.61 164,255 -0.23(-0.71%)
Jul 14, 2004 33.35 33.36 32.68 32.84 178,972 -0.49(-1.47%)
Jul 13, 2004 32.94 33.54 32.82 33.33 175,555 +0.44(+1.34%)
Jul 12, 2004 33.20 33.20 32.89 32.89 189,878 -0.33(-0.99%)
Jul 09, 2004 32.66 33.58 32.63 33.22 381,334 +0.64(+1.96%)
Jul 08, 2004 33.41 33.48 32.42 32.58 404,330 -0.89(-2.67%)
Jul 07, 2004 33.20 33.75 33.20 33.47 214,188 +0.05(+0.15%)
Jul 06, 2004 33.48 33.52 33.13 33.42 269,378 -0.16(-0.46%)
Jul 02, 2004 33.64 33.64 33.23 33.58 243,228 -0.06(-0.18%)
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.