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 28, 2004 28.61 29.12 28.44 28.87 213,137 +0.30(+1.04%)
May 27, 2004 28.71 28.87 28.25 28.58 313,004 -0.25(-0.88%)
May 26, 2004 28.53 28.94 28.48 28.83 283,044 +0.30(+1.05%)
May 25, 2004 28.22 28.54 27.97 28.53 387,641 +0.41(+1.45%)
May 24, 2004 27.86 28.41 27.86 28.12 469,375 +0.36(+1.30%)
May 21, 2004 27.38 27.90 27.30 27.76 333,634 +0.54(+2.00%)
May 20, 2004 26.61 27.39 26.38 27.22 308,799 +0.61(+2.27%)
May 19, 2004 26.91 27.25 26.60 26.61 199,734 -0.14(-0.54%)
May 18, 2004 26.48 26.85 26.48 26.76 223,649 +0.37(+1.40%)
May 17, 2004 26.89 26.89 26.17 26.39 358,864 -0.50(-1.87%)
May 14, 2004 26.97 27.05 26.72 26.89 389,744 -0.04(-0.16%)
May 13, 2004 26.73 27.10 26.70 26.93 323,253 +0.24(+0.90%)
May 12, 2004 27.01 27.01 26.08 26.69 244,937 -0.29(-1.06%)
May 11, 2004 26.86 27.24 26.73 26.98 237,972 +0.33(+1.23%)
May 10, 2004 26.88 27.30 26.09 26.65 332,058 -0.23(-0.85%)
May 07, 2004 27.83 28.27 26.78 26.88 304,331 -1.02(-3.66%)
May 06, 2004 27.88 28.11 27.42 27.90 173,716 +0.02(+0.08%)
May 05, 2004 28.05 28.11 27.78 27.88 144,938 -0.17(-0.60%)
May 04, 2004 27.40 28.15 27.40 28.04 412,871 +0.65(+2.36%)
May 03, 2004 26.73 27.59 26.66 27.40 416,550 +0.76(+2.86%)
Apr 30, 2004 26.94 27.08 26.61 26.64 215,108 -0.14(-0.54%)
Apr 29, 2004 26.88 27.38 26.61 26.78 247,565 +0.00(+0.00%)
Apr 28, 2004 27.39 27.39 26.56 26.78 150,851 -0.70(-2.56%)
Apr 27, 2004 26.64 27.71 26.61 27.48 292,636 +0.99(+3.75%)
Apr 26, 2004 26.88 26.88 26.29 26.49 150,326 -0.45(-1.67%)
Apr 23, 2004 27.40 27.45 26.46 26.94 206,698 -0.24(-0.90%)
Apr 22, 2004 27.30 27.83 27.11 27.18 321,808 +0.79(+2.98%)
Apr 21, 2004 25.70 26.64 25.57 26.40 263,727 +0.74(+2.88%)
Apr 20, 2004 25.67 26.00 25.64 25.66 158,736 +0.09(+0.34%)
Apr 19, 2004 25.82 25.98 25.34 25.57 185,279 -0.44(-1.70%)
Apr 16, 2004 25.57 26.11 25.44 26.01 157,684 +0.45(+1.74%)
Apr 15, 2004 25.70 25.95 25.34 25.57 109,590 -0.14(-0.53%)
Apr 14, 2004 25.95 26.06 25.53 25.70 171,219 -0.32(-1.24%)
Apr 13, 2004 26.57 26.57 25.91 26.03 124,833 -0.54(-2.03%)
Apr 12, 2004 26.52 26.64 26.47 26.57 94,610 +0.05(+0.19%)
Apr 08, 2004 26.90 26.92 26.40 26.52 104,466 -0.17(-0.64%)
Apr 07, 2004 26.86 26.86 26.28 26.69 169,511 -0.17(-0.62%)
Apr 06, 2004 26.45 27.02 26.31 26.86 204,333 +0.41(+1.55%)
Apr 05, 2004 26.01 26.50 26.01 26.45 143,099 +0.44(+1.68%)
Apr 02, 2004 25.99 26.21 25.89 26.01 145,595 +0.21(+0.81%)
Apr 01, 2004 25.77 26.01 25.72 25.80 147,566 +0.13(+0.49%)
Mar 31, 2004 25.96 26.14 25.52 25.67 195,135 -0.37(-1.40%)
Mar 30, 2004 25.56 26.17 25.53 26.04 121,285 +0.48(+1.88%)
Mar 29, 2004 25.69 26.15 25.38 25.56 178,315 -0.03(-0.13%)
Mar 26, 2004 25.43 26.02 25.38 25.59 177,658 +0.21(+0.81%)
Mar 25, 2004 24.55 25.44 24.55 25.39 182,257 +0.96(+3.92%)
Mar 24, 2004 24.86 24.87 24.35 24.43 126,936 -0.43(-1.71%)
Mar 23, 2004 24.71 25.20 24.68 24.85 143,361 +0.24(+0.97%)
Mar 22, 2004 24.85 24.95 24.61 24.61 199,471 -0.24(-0.95%)
Mar 19, 2004 25.00 25.00 24.74 24.85 131,404 -0.15(-0.59%)
Mar 18, 2004 25.17 25.32 24.71 25.00 129,301 -0.20(-0.80%)
Mar 17, 2004 24.91 25.31 24.79 25.20 308,536 +0.38(+1.55%)
Mar 16, 2004 24.89 25.05 24.47 24.82 290,271 +0.03(+0.11%)
Mar 15, 2004 25.55 25.55 24.73 24.79 146,909 -0.82(-3.21%)
Mar 12, 2004 25.15 25.65 24.81 25.61 179,103 +0.49(+1.97%)
Mar 11, 2004 25.47 25.51 25.12 25.12 163,729 -0.49(-1.93%)
Mar 10, 2004 26.35 26.47 25.50 25.61 81,207 -0.70(-2.65%)
Mar 09, 2004 26.60 26.64 26.28 26.31 151,640 -0.26(-0.99%)
Mar 08, 2004 26.69 26.76 26.50 26.57 118,789 -0.12(-0.46%)
Mar 05, 2004 26.67 26.84 26.54 26.69 87,383 -0.06(-0.21%)
Mar 04, 2004 26.75 26.80 26.37 26.75 76,871 -0.02(-0.07%)
Mar 03, 2004 26.64 26.83 26.46 26.77 175,687 +0.13(+0.50%)
Mar 02, 2004 26.41 26.64 26.37 26.64 148,223 +0.23(+0.86%)
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.