Briggs & Stratton Corp $18.41

up +0.08


1/8/2014 04:03 PM  |  NYSE : BGG  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BGG historical data

Date Open High Low Close Volume
8/1/201418.3518.4618.2718.41272,809
7/31/201418.5318.7318.3218.33306,033
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
6/4/201420.3720.5720.2620.30297,713
6/3/201420.5920.8820.4520.53209,674
6/2/201420.6120.7320.1720.67274,963
5/30/201420.9720.9820.5820.58294,642
5/29/201421.0421.1420.8920.99367,954
5/28/201421.0521.1520.9021.01380,098
5/27/201420.7621.1620.7621.08434,660
5/23/201420.3420.5820.2220.54305,006
5/22/201420.2520.6220.2520.28277,304
5/21/201420.1120.3820.1020.19447,463
5/20/201420.3320.3319.9220.04451,565
5/19/201420.3220.5720.3220.40278,773
5/16/201420.3220.4320.1620.42245,039
5/15/201420.3420.4320.0220.37433,436
5/14/201420.9821.0220.3920.46440,931
5/13/201421.6221.7520.9420.98530,392
5/12/201421.0021.7521.0021.60731,943
5/9/201420.2720.9020.1320.90608,244
5/8/201420.5420.8020.2620.32463,700
5/7/201420.7520.8420.4420.56518,057
5/6/201421.2821.3020.6420.67559,160
5/5/201421.3621.5021.0821.31373,349
5/2/201421.4721.8221.3321.53369,367
5/1/201421.3321.7121.1621.44502,783
4/30/201421.6321.6321.2421.37784,358
4/29/201422.1722.2521.7121.72436,618
4/28/201422.0522.1421.4722.00677,485
4/25/201421.9322.1221.0522.05815,134
4/24/201422.1022.1821.5022.04645,143
4/23/201422.5122.5121.6022.07923,942
4/22/201422.6222.9322.5222.78345,349
4/21/201422.3022.8122.3022.65371,407
4/17/201421.9022.4821.9022.28219,327
4/16/201421.9822.0521.6921.93298,807
4/15/201421.8622.0221.4021.78235,827
4/14/201422.0022.0021.5921.84417,618
4/11/201422.2322.4521.5921.81391,473
4/10/201422.6722.8622.2622.40257,195
4/9/201422.3322.6922.1622.65138,222
4/8/201421.9122.5121.8722.25284,661
4/7/201422.1722.2021.8421.92249,833
4/4/201422.7522.9822.1222.23409,815
4/3/201422.8322.8822.4322.66210,419
4/2/201422.6722.8222.5022.81227,005
4/1/201422.3522.7022.3322.69275,877
3/31/201421.9422.3421.7622.25347,057
3/28/201421.7022.0921.6321.77222,213
3/27/201421.9522.0121.6421.68205,510
3/26/201422.3222.3921.7722.00327,509
3/25/201422.3822.5022.1322.24165,010
3/24/201422.6022.7322.1422.30185,386
3/21/201422.3222.6022.2122.51527,481
3/20/201422.0722.3421.9622.22176,095
3/19/201422.0522.2721.9822.17601,017
3/18/201422.1022.2021.9322.10362,837
3/17/201422.2922.6422.0122.13281,872
3/14/201421.5822.2721.4922.21397,293
3/13/201422.0422.0421.4621.62261,082
3/12/201421.8422.0321.5022.01301,080
Trading Center