$20.38 +0.03 (%) Briggs & Stratton Corp - NYSE

Dec. 24, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BGG historical data

Date Open High Low Close Volume
12/24/201420.3520.4920.2620.38117,017
12/23/201420.1920.4920.1120.35145,440
12/22/201420.1120.2119.9920.13135,426
12/19/201420.0620.1619.8120.11551,381
12/18/201419.8220.0819.5920.05237,835
12/17/201419.1119.5519.0019.53287,806
12/16/201419.1419.5919.0219.10246,987
12/15/201419.4519.5819.1119.18193,681
12/12/201419.5719.7219.1219.35243,583
12/11/201420.2120.5019.9920.01184,104
12/10/201420.6620.7820.0420.16254,624
12/9/201420.1920.7820.0920.78251,655
12/8/201420.6120.9220.2420.38234,275
12/5/201420.6720.8920.6220.71268,714
12/4/201420.9121.0120.5420.68372,382
12/3/201420.6721.0920.6220.99311,487
12/2/201420.3120.8020.2620.69345,983
12/1/201420.0120.4119.8420.28324,389
11/28/201420.6420.6420.0320.05156,115
11/26/201420.6320.7920.5420.59281,375
11/25/201420.7120.7820.5720.63172,478
11/24/201420.5720.7220.5320.70251,114
11/21/201420.6220.8020.3620.48294,502
11/20/201420.1220.3620.0820.34320,777
11/19/201420.6020.6020.2020.27347,144
11/18/201420.5320.8020.5020.62332,471
11/17/201420.3820.5920.2420.47368,405
11/14/201420.2420.4420.0720.39353,319
11/13/201420.3420.6320.1320.26391,482
11/12/201420.1220.3619.8620.35497,833
11/11/201420.1820.2820.0220.25274,942
11/10/201420.2120.2319.8920.13302,364
11/7/201420.1420.2719.9520.22305,348
11/6/201419.8220.1019.7820.10263,293
11/5/201419.9820.0319.7519.85226,419
11/4/201419.9320.1219.7319.86263,397
11/3/201420.1920.2919.9419.99386,141
10/31/201420.4420.4419.9020.21716,961
10/30/201419.9620.2419.7720.11435,799
10/29/201420.1020.2319.7719.96503,163
10/28/201419.5720.0519.5720.03651,982
10/27/201419.2719.4518.9119.41734,449
10/24/201419.5119.5119.1819.32473,334
10/23/201419.0219.6418.9019.42652,555
10/22/201418.7819.1218.7018.79598,906
10/21/201418.4318.8618.3718.83558,006
10/20/201418.2518.4318.1918.32443,991
10/17/201418.5618.7018.2418.32815,587
10/16/201418.0718.7717.7718.331,204,034
10/15/201417.9918.2017.7218.03626,672
10/14/201417.5218.0317.5218.02906,620
10/13/201417.2517.6317.2517.39497,758
10/10/201417.4917.7317.1917.20349,914
10/9/201417.7817.8217.4017.48293,117
10/8/201417.6317.9717.4817.81463,890
10/7/201417.6217.8817.5117.61435,291
10/6/201418.0218.1217.7017.76359,125
10/3/201418.0918.2717.8317.99557,177
10/2/201417.3118.0417.3117.93996,558
10/1/201417.9117.9517.1417.271,739,108
9/30/201418.7618.7618.0218.02490,963
9/29/201418.7918.9218.7018.73366,684
9/26/201418.8719.0418.7518.96174,485
9/25/201419.1119.1118.6718.86385,422
9/24/201419.2719.3219.0419.21165,679
9/23/201419.3919.5419.2519.28252,942
9/22/201419.5619.6219.3919.41228,638
9/19/201419.9620.1019.5519.62504,728
9/18/201420.0020.0019.8019.93304,127
9/17/201419.4219.9619.4019.90403,972
9/16/201419.5119.5619.2119.42247,201
9/15/201419.8219.8219.5119.58227,997
9/12/201419.9519.9519.8419.90368,341
9/11/201419.6720.0119.6720.00211,394
9/10/201419.7019.8119.5319.80186,591
9/9/201420.0220.0219.6919.75184,586
9/8/201419.9620.1319.8620.04187,393
9/5/201420.0220.1019.8520.02124,495
9/4/201420.0620.3220.0520.08174,034
9/3/201420.1020.2419.9419.99248,979
9/2/201420.2220.3219.9020.03338,628
8/29/201420.1420.2119.7920.14350,148
8/28/201420.3620.4119.9020.10456,445
8/27/201420.4420.5620.3420.42349,126
8/26/201420.5020.6220.4420.54206,001
8/25/201420.5420.6220.3520.43328,290
8/22/201420.7120.7820.5520.60302,643
8/21/201420.7820.8020.5520.75283,088
8/20/201420.8220.9720.6720.80529,397
8/19/201420.5220.9020.4920.86496,388
8/18/201420.6320.9120.6020.63414,929
8/15/201420.5521.0420.3020.501,027,968
8/14/201418.7520.4018.6720.351,107,944
8/13/201419.4019.4419.0019.011,162,845
8/12/201419.4219.5819.2219.28346,659
8/11/201419.4819.6919.4619.53535,461
8/8/201418.8019.4818.8019.41409,586
8/7/201418.7618.9418.7118.77308,430
8/6/201418.6118.7518.5918.67276,557
8/5/201418.4018.7418.3618.67242,260
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center