$19.85 -0.88 (%) Briggs & Stratton Corp - NYSE

Apr. 24, 2015 | 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
4/24/201520.4720.8719.5519.852,064,371
4/23/201520.5020.7520.4620.73438,413
4/22/201520.3620.5520.0920.52309,555
4/21/201520.5520.5520.1920.31613,900
4/20/201520.3720.5320.1720.51374,879
4/17/201520.2820.3920.1420.25306,777
4/16/201520.6220.6820.4220.48262,087
4/15/201520.3220.6720.1620.66299,147
4/14/201520.0320.2219.9020.20296,696
4/13/201519.7720.1119.7020.06182,548
4/10/201519.8519.9119.7119.80135,413
4/9/201519.8619.9219.5119.72114,733
4/8/201520.0020.0019.6619.86281,003
4/7/201520.2820.3319.9619.99365,106
4/6/201520.2720.5720.1720.33328,666
4/2/201520.3820.6220.3220.34204,906
4/1/201520.6920.6920.2520.40522,001
3/31/201519.9920.6319.9520.54452,937
3/30/201519.8220.1319.7520.05173,970
3/27/201519.5519.8219.4319.71246,121
3/26/201519.8719.9519.5419.58274,995
3/25/201520.0320.2019.8719.88266,565
3/24/201519.9920.2619.9320.00437,209
3/23/201519.8320.0619.8119.96440,848
3/20/201519.6419.9019.6319.83495,391
3/19/201519.7619.8519.4919.61244,559
3/18/201519.4619.9119.3919.87352,436
3/17/201519.4819.7119.3619.55287,006
3/16/201519.6719.7419.4719.60256,576
3/13/201519.8719.9419.4019.55242,612
3/12/201519.8220.0219.7020.01234,959
3/11/201519.6819.7619.2219.68745,267
3/10/201520.0620.0619.6119.61254,939
3/9/201520.1620.3720.0820.23233,113
3/6/201520.1820.3719.9920.12284,379
3/5/201520.3520.4320.2020.33368,749
3/4/201520.6420.7220.2220.39416,645
3/3/201520.7120.8720.6520.75247,031
3/2/201520.9121.0320.7120.80324,940
2/27/201520.7320.9220.6420.84294,216
2/26/201520.7820.8920.6620.79270,649
2/25/201520.5320.9320.5320.84348,982
2/24/201520.5020.7520.4020.60370,910
2/23/201520.3820.4720.1220.47404,803
2/20/201520.4020.5420.1620.47426,922
2/19/201520.2820.5320.1620.51421,523
2/18/201520.1820.4820.0620.38281,954
2/17/201520.2020.3119.9820.17250,173
2/13/201520.1320.3419.9720.18264,263
2/12/201519.7620.1619.7620.09436,182
2/11/201519.4919.7019.2019.66361,749
2/10/201519.5819.6019.2419.51333,303
2/9/201519.6819.9619.4819.49272,414
2/6/201519.5919.7819.4519.72424,719
2/5/201518.8519.6618.7919.52538,543
2/4/201519.2319.3818.8018.84385,353
2/3/201518.9819.4518.9819.34608,842
2/2/201518.4218.8418.3418.84574,286
1/30/201518.7018.9918.3818.41569,526
1/29/201518.8418.9718.6518.84915,130
1/28/201519.2819.3518.6818.801,236,258
1/27/201519.2019.5818.8119.17706,241
1/26/201518.9619.5318.8619.51558,325
1/23/201518.4619.0218.3518.86586,895
1/22/201519.6119.8017.5418.521,271,770
1/21/201518.2018.7718.1518.77703,550
1/20/201518.3818.4017.9518.29531,177
1/16/201518.2218.4518.0718.43468,106
1/15/201518.9618.9918.3118.33232,906
1/14/201518.7118.9718.6618.88230,701
1/13/201519.1119.5418.6918.95368,211
1/12/201519.3619.3918.8719.01273,956
1/9/201519.6519.7019.3219.39251,625
1/8/201519.5919.9419.5519.67531,896
1/7/201519.4319.4819.1619.46262,494
1/6/201519.6419.7419.1419.29223,736
1/5/201520.0820.1419.5919.61285,514
1/2/201520.4720.6120.0620.27187,477
12/31/201420.8820.9320.4020.42306,179
12/30/201420.7220.9320.7120.85222,556
12/29/201420.4020.7820.3520.75211,931
12/26/201420.4620.5920.3620.45118,789
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center