BRIGGS & STRATTON $23.25

down -0.04


23/5/2013 04:23 PM  |  NYSE : BGG  |  Industries : Manufacturing / Engine, Turbine, and Power Transmission Equipment Manufacturing
Type:

BGG historical data

Date Open High Low Close Volume
5/23/2013 23.05 23.50 22.82 23.25 2696
5/22/2013 23.80 24.13 23.10 23.29 2242
5/21/2013 23.71 23.92 23.64 23.78 1805
5/20/2013 23.32 23.83 23.32 23.68 2942
5/17/2013 23.45 23.51 23.26 23.36 5743
5/16/2013 23.57 23.63 23.21 23.35 2628
5/15/2013 23.34 23.73 23.22 23.60 2413
5/14/2013 23.05 23.51 23.05 23.43 3480
5/13/2013 23.16 23.18 22.90 23.00 1630
5/10/2013 22.83 23.20 22.83 23.10 3475
5/9/2013 22.97 23.05 22.73 22.82 2459
5/8/2013 22.78 23.00 22.70 22.95 2379
5/7/2013 22.60 22.91 22.58 22.77 2681
5/6/2013 22.46 22.66 22.34 22.50 2035
5/3/2013 22.39 22.74 22.27 22.45 3563
5/2/2013 21.83 22.23 21.66 22.07 2916
5/1/2013 22.48 22.48 21.72 21.73 5480
4/30/2013 22.49 22.62 22.37 22.49 4967
4/29/2013 22.23 22.56 22.23 22.51 4826
4/26/2013 22.45 22.54 22.10 22.30 3762
4/25/2013 22.09 22.51 22.01 22.45 6811
4/24/2013 21.33 22.14 21.33 22.02 7637
4/23/2013 21.12 21.39 21.03 21.28 5792
4/22/2013 20.83 21.10 20.66 21.03 7894
4/19/2013 20.13 21.67 19.35 20.81 15274
4/18/2013 22.74 22.81 22.00 22.15 3477
4/17/2013 22.90 23.12 22.53 22.65 3324
4/16/2013 22.94 23.21 22.89 23.08 6693
4/15/2013 23.98 24.01 22.64 22.69 4207
4/12/2013 24.42 24.59 23.97 24.09 2706
4/11/2013 24.13 24.62 24.05 24.46 4047
4/10/2013 23.78 24.42 23.66 24.15 3002
4/9/2013 23.85 23.85 23.58 23.76 2088
4/8/2013 23.85 23.94 23.69 23.86 2811
4/5/2013 23.29 23.87 23.21 23.83 2049
4/4/2013 23.54 23.72 23.44 23.69 1267
4/3/2013 24.05 24.12 23.53 23.56 2426
4/2/2013 24.36 24.44 23.95 24.03 1807
4/1/2013 24.68 24.80 24.18 24.24 3573
3/28/2013 24.71 24.87 24.56 24.80 1962
3/27/2013 24.66 24.88 24.55 24.70 2808
3/26/2013 24.51 24.79 24.51 24.76 2968
3/25/2013 24.25 24.55 24.20 24.44 2952
3/22/2013 24.19 24.48 24.18 24.24 2505
3/21/2013 24.59 24.93 24.41 24.49 2953
3/20/2013 24.92 24.98 24.48 24.83 7501
3/19/2013 24.80 24.97 24.46 24.79 2910
3/18/2013 24.38 24.98 24.26 24.77 2384
3/15/2013 25.18 25.25 24.74 24.74 6332
3/14/2013 25.08 25.29 25.03 25.20 2131
3/13/2013 24.95 25.15 24.69 25.02 1960
3/12/2013 25.24 25.25 24.98 25.06 1479
3/11/2013 25.01 25.35 25.01 25.24 3938
3/8/2013 24.85 25.24 24.74 25.08 5005
3/7/2013 24.74 24.77 24.29 24.61 4047
3/6/2013 24.79 24.91 24.53 24.75 1757
3/5/2013 24.56 25.05 24.56 24.74 3611
3/4/2013 24.18 24.42 24.14 24.36 3453
3/1/2013 24.24 24.49 23.95 24.31 2735
2/28/2013 24.39 24.77 24.24 24.46 4087
2/27/2013 23.73 24.88 23.73 24.46 5049
2/26/2013 23.83 24.00 23.53 23.79 4889
2/25/2013 24.91 25.13 23.57 23.65 6046
2/22/2013 24.60 24.87 24.52 24.85 2287
2/21/2013 24.27 24.52 24.17 24.42 4046
2/20/2013 25.31 25.31 24.32 24.34 4136
2/19/2013 25.25 25.52 25.08 25.37 7440
2/15/2013 24.96 25.29 24.84 25.28 4753
2/14/2013 24.73 24.99 24.55 24.87 3034
2/13/2013 24.77 24.97 24.63 24.87 4484
2/12/2013 24.39 24.90 24.39 24.71 2949
2/11/2013 24.39 24.42 24.17 24.42 2011
2/8/2013 23.86 24.54 23.86 24.37 5203
2/7/2013 24.01 24.01 23.44 23.80 3394
2/6/2013 23.77 23.95 23.71 23.95 1825
2/5/2013 23.71 23.99 23.65 23.90 2762
2/4/2013 23.80 23.91 23.47 23.57 2261
2/1/2013 23.87 24.22 23.81 23.98 3539
1/31/2013 23.25 23.77 23.16 23.73 4293
1/30/2013 23.68 23.78 23.33 23.37 2908
1/29/2013 23.48 23.74 23.08 23.73 5723
1/28/2013 23.92 24.46 23.45 23.46 10051
1/25/2013 21.48 23.89 21.48 23.80 10094
1/24/2013 20.97 23.29 20.58 23.00 12790
1/23/2013 21.02 21.14 20.83 20.87 3783
1/22/2013 21.07 21.07 20.75 21.03 4672
1/18/2013 21.01 21.16 21.00 21.04 3511
1/17/2013 20.81 21.09 20.80 20.97 2019
1/16/2013 20.57 20.79 20.51 20.73 2767
1/15/2013 20.56 20.78 20.34 20.68 4491
1/14/2013 21.58 21.59 20.66 20.75 6729
1/11/2013 21.49 21.82 21.36 21.77 28116
1/10/2013 21.34 21.54 21.21 21.54 3967
1/9/2013 21.26 21.44 21.14 21.31 4056
1/8/2013 21.31 21.41 21.05 21.26 2413
1/7/2013 21.50 21.54 21.21 21.38 1778
1/4/2013 21.52 21.78 21.47 21.61 2120
1/3/2013 21.71 21.76 21.35 21.43 3687
1/2/2013 21.34 21.81 21.34 21.67 4979
12/31/2012 20.56 21.11 20.56 21.08 4503
Marketplace
Trading Center