$18.83 +0.38 (%) Briggs & Stratton Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BGG historical data

Date Open High Low Close Volume
9/29/201618.7719.0418.4518.45463,253
9/28/201618.4718.8718.4018.77352,940
9/27/201618.2618.6718.2618.43276,853
9/26/201618.4418.6518.2518.26254,231
9/23/201618.7318.8518.4518.50276,721
9/22/201618.7818.9718.6918.80532,787
9/21/201618.4318.7118.4318.55369,042
9/20/201618.7918.9018.3818.38376,146
9/19/201618.4018.7418.4018.69325,134
9/16/201618.3818.4418.1318.27334,135
9/15/201618.0418.4818.0218.44365,247
9/14/201618.1918.2917.9818.01465,624
9/13/201618.6918.6918.3218.33263,793
9/12/201618.6418.9218.5618.89283,650
9/9/201619.0619.2118.6718.68456,504
9/8/201619.7519.7519.2219.25291,761
9/7/201619.4619.8819.4619.74339,278
9/6/201619.5719.6419.4319.50283,145
9/2/201619.4519.5819.1619.56282,830
9/1/201619.0219.3818.8619.38384,324
8/31/201619.1119.2018.8819.01409,564
8/30/201619.1719.2319.0719.15210,054
8/29/201619.1119.2819.0919.13180,858
8/26/201619.0619.3118.9519.10367,992
8/25/201619.0019.2118.9419.03318,416
8/24/201619.0219.1818.9619.01296,869
8/23/201619.2419.2719.0719.09346,557
8/22/201619.0319.3818.8519.15691,114
8/19/201619.0019.4518.9319.101,221,438
8/18/201618.7519.6818.5419.012,738,470
8/17/201622.3122.3421.7821.95428,377
8/16/201622.6522.6522.2722.29304,433
8/15/201622.6122.8622.5022.67328,395
8/12/201622.7722.8522.5122.60161,161
8/11/201622.7322.8822.7022.83224,536
8/10/201622.6322.7822.4822.61204,075
8/9/201622.5322.7622.4722.59214,272
8/8/201623.3323.3922.4522.50509,220
8/5/201622.7923.3622.7723.35291,973
8/4/201622.6922.8522.6022.63157,393
8/3/201622.3622.6522.2122.65119,723
8/2/201622.4822.5622.2722.39166,752
8/1/201622.7122.7122.4122.54188,187
7/29/201622.5222.7522.3022.73226,798
7/28/201622.4922.6322.2622.52116,396
7/27/201622.5122.6222.4122.58150,235
7/26/201622.3722.5322.2022.41238,003
7/25/201622.3322.4522.1122.36177,461
7/22/201622.2022.4722.0822.42121,655
7/21/201622.2322.3222.0722.20198,054
7/20/201622.1122.2421.8822.17155,988
7/19/201622.2422.3221.8922.10173,432
7/18/201622.2622.3822.1222.33196,182
7/15/201622.4622.5422.1122.24248,608
7/14/201622.5322.6622.1022.30243,515
7/13/201622.6022.7722.4122.44174,045
7/12/201622.3222.7222.3222.55305,951
7/11/201622.1122.3422.0122.26287,302
7/8/201621.5222.2121.4422.07362,707
7/7/201621.3721.4721.1921.43259,436
7/6/201620.8321.3720.7121.31280,956
7/5/201621.0521.0620.7520.86241,577
7/1/201621.2121.4020.9821.08311,595
6/30/201620.4321.1820.4321.18301,406
6/29/201620.2920.4620.1520.44270,359
6/28/201620.1120.3119.8919.93329,275
6/27/201619.8020.0519.6419.84392,377
6/24/201620.1920.3019.7819.97585,754
6/23/201620.6620.9520.4920.88215,326
6/22/201620.6020.6920.4120.42251,316
6/21/201620.8621.0320.5120.55193,028
6/20/201620.7321.0020.7220.82272,946
6/17/201620.5820.7320.2620.42410,037
6/16/201620.2820.6420.1120.58264,015
6/15/201620.5820.5820.0320.36384,560
6/14/201620.4020.6320.3020.58498,124
6/13/201620.4520.7020.2820.51352,874
6/10/201620.7520.8020.5120.55284,414
6/9/201620.7820.9720.6420.89297,523
6/8/201620.5221.0120.4620.95411,311
6/7/201620.5320.9020.4220.50420,943
6/6/201620.3320.7220.2420.47320,242
6/3/201620.3120.4020.0820.32442,327
6/2/201620.0520.5020.0220.32833,841
6/1/201621.7321.7320.1420.141,465,521
5/31/201622.3822.4022.1622.32259,087
5/27/201622.1022.4321.9122.30218,129
5/26/201622.3822.4021.9522.10382,449
5/25/201622.2622.4422.0222.38375,992
5/24/201621.8722.2921.8222.22373,518
5/23/201621.2521.8621.1421.72352,003
5/20/201621.2921.4221.1721.27231,265
5/19/201621.1221.3320.8621.19336,571
5/18/201621.1421.6920.8721.29376,174
5/17/201621.8121.9521.0121.18473,286
5/16/201621.4222.0521.4221.84491,334
5/13/201621.5521.6121.1821.32352,338
5/12/201622.2022.4421.6621.68418,199
5/11/201621.9722.3121.8122.20635,514
5/10/201621.7122.0421.6422.01578,583
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center