$18.48 +0.18 (%) Briggs & Stratton Corp - NYSE

Jul. 31, 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
7/30/201518.1118.3618.0718.30165,785
7/29/201517.9818.2417.8818.19195,250
7/28/201518.0018.0817.7218.03244,668
7/27/201517.9718.1117.8917.89253,197
7/24/201518.2318.2318.0318.05288,799
7/23/201518.4518.4818.1518.26253,207
7/22/201518.4218.5918.3118.38220,888
7/21/201518.6818.7118.4418.48235,853
7/20/201518.8218.8318.6418.66215,724
7/17/201518.8318.8418.7018.79213,330
7/16/201518.8119.0418.7618.84149,206
7/15/201518.8318.9018.7018.72245,677
7/14/201518.7418.9418.6518.86182,191
7/13/201518.7518.8818.6518.77283,855
7/10/201518.6518.8018.6418.66250,584
7/9/201518.8418.8418.3918.45397,802
7/8/201518.7818.8518.5218.57322,467
7/7/201518.9318.9718.6718.92250,200
7/6/201519.0019.2418.8718.92248,696
7/2/201519.4619.5319.1019.20198,368
7/1/201519.4319.8119.2919.41431,138
6/30/201519.3019.3519.1319.26380,000
6/29/201519.3719.4619.0619.07238,271
6/26/201519.4219.5719.3119.52529,123
6/25/201519.4419.5119.2319.37217,845
6/24/201519.3519.5219.2919.35214,249
6/23/201519.2319.4319.1719.41355,931
6/22/201519.5019.5719.2319.26520,984
6/19/201519.4219.4819.2819.39358,680
6/18/201519.2319.4619.1919.41428,964
6/17/201519.1619.4419.1619.19392,748
6/16/201518.7719.1518.7419.12509,408
6/15/201518.7418.8318.4918.83313,813
6/12/201518.9019.0218.8618.90424,521
6/11/201518.9018.9618.6818.95570,910
6/10/201518.6318.9818.6318.88445,300
6/9/201518.6318.7018.5518.65335,104
6/8/201518.5318.6618.4918.61261,133
6/5/201518.1918.6018.1818.57399,507
6/4/201518.3318.3818.0418.22742,553
6/3/201518.5518.6718.2818.40714,123
6/2/201518.4718.6818.3718.50843,558
6/1/201519.1919.1918.4718.51600,711
5/29/201519.3119.3518.8419.09884,800
5/28/201519.4319.4319.2719.39353,161
5/27/201519.5719.6419.3219.52319,243
5/26/201519.5519.6019.3319.51407,316
5/22/201519.9920.0419.5419.65333,620
5/21/201519.7120.0619.7020.00399,484
5/20/201519.6619.7819.5619.70354,663
5/19/201519.7419.8219.4719.58270,031
5/18/201519.7919.8019.6019.75156,339
5/15/201519.9719.9719.7119.79132,034
5/14/201519.7020.0019.6319.96200,219
5/13/201519.3519.6419.1019.57277,485
5/12/201519.5419.6419.2619.30372,994
5/11/201519.6019.8019.5919.59177,540
5/8/201519.7719.8219.4719.58233,795
5/7/201519.6119.7019.3719.56310,806
5/6/201519.5419.6219.3119.62927,973
5/5/201519.5819.7919.3819.43418,461
5/4/201519.8019.8919.6119.62288,454
5/1/201519.6319.8219.4719.77380,784
4/30/201519.9620.0919.4519.55494,162
4/29/201520.1220.2319.9320.00486,148
4/28/201519.9220.2819.9120.20992,940
4/27/201519.8720.3119.8519.99992,990
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!