$19.32 -0.10 (%) Briggs & Stratton Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BGG historical data

Date Open High Low Close Volume
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
8/4/201418.4718.5118.1818.47318,578
8/1/201418.3518.4618.2718.41272,809
7/31/201418.5318.7318.3218.33314,687
7/30/201418.7418.8218.5618.73244,770
7/29/201418.7318.8718.6218.64222,544
7/28/201418.8418.8818.6118.74324,730
7/25/201418.8319.0118.7818.86251,167
7/24/201419.0419.2418.8018.96258,548
7/23/201419.1019.1218.9119.04336,506
7/22/201419.0719.2319.0119.10335,606
7/21/201419.0519.2618.9718.99297,904
7/18/201419.0519.2319.0219.13290,625
7/17/201419.1619.3318.9319.08435,239
7/16/201419.4019.4119.1619.28225,947
7/15/201419.5319.7019.2719.31311,743
7/14/201419.4919.7519.4219.53310,590
7/11/201419.4519.5919.2019.30463,266
7/10/201419.4319.6519.3519.49658,677
7/9/201420.1520.2019.8820.01401,527
7/8/201420.1920.1919.9820.10249,460
7/7/201420.2920.3020.0820.23340,480
7/3/201420.3220.5120.2520.32212,822
7/2/201420.6320.7520.2120.26247,918
7/1/201420.5420.9020.4620.69437,778
6/30/201420.5420.5420.2320.46307,607
6/27/201420.1220.6620.1220.60587,349
6/26/201420.2620.2619.9620.25212,342
6/25/201420.0220.3919.9420.26434,542
6/24/201420.0420.5419.8720.10394,260
6/23/201420.3420.4819.9620.05362,365
6/20/201420.2220.4820.2220.37441,268
6/19/201420.2720.4720.1820.30251,191
6/18/201420.3120.4420.1220.27255,457
6/17/201419.7620.3519.7020.31731,787
6/16/201419.7219.8219.6219.79409,705
6/13/201420.0120.0119.6519.71375,131
6/12/201420.1320.2819.8919.91393,161
6/11/201420.3920.4320.0720.17431,251
6/10/201420.6820.8420.5220.56344,304
6/9/201420.9221.1020.7720.86796,809
6/6/201420.4921.0020.4920.91445,660
6/5/201420.4420.4720.1420.37623,898
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center