$22.73 +0.21 (%) Briggs & Stratton Corp - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BGG historical data

Date Open High Low Close Volume
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
5/9/201621.2421.7921.0721.70621,359
5/6/201621.1421.3621.0221.35240,373
5/5/201621.4721.5321.1621.18235,114
5/4/201621.2221.5121.0921.33277,030
5/3/201621.7521.7521.2621.28353,884
5/2/201621.2421.9921.0921.95730,245
4/29/201621.1321.5521.0321.17527,980
4/28/201622.0222.0221.3221.36487,960
4/27/201622.5122.6122.0622.15452,622
4/26/201622.1222.4922.0522.44595,791
4/25/201621.7222.6021.6122.041,118,769
4/22/201621.9622.0020.7221.942,626,382
4/21/201623.1323.3422.7723.04633,186
4/20/201623.4523.5022.9823.08368,158
4/19/201622.6123.4022.4923.34494,198
4/18/201622.6822.8822.4822.53289,116
4/15/201622.9523.0222.4522.72799,129
4/14/201623.5123.7223.4523.66333,000
4/13/201623.1823.7123.0523.53347,766
4/12/201622.8923.2022.7323.07176,079
4/11/201622.8823.2722.7722.84188,472
4/8/201622.8722.9722.3422.72381,548
4/7/201622.7822.8522.5822.74367,987
4/6/201623.0723.1422.7722.89275,695
4/5/201622.8623.1622.7723.08251,324
4/4/201623.5823.7823.0823.09287,611
4/1/201623.6223.7223.3023.69437,555
3/31/201623.7424.1123.7023.92495,495
3/30/201624.1324.1723.6223.73462,476
3/29/201622.8324.1922.8224.00633,786
3/28/201623.1023.1022.7322.86493,706
3/24/201623.1223.1522.8223.11364,737
3/23/201623.5923.6723.2223.23284,303
3/22/201623.6823.8923.6323.65396,814
3/21/201623.7223.8323.5523.73395,384
3/18/201624.0124.0123.5623.74801,044
3/17/201623.6124.4823.5923.90718,800
3/16/201623.0523.6423.0523.62372,187
3/15/201622.9723.3322.8123.17419,524
3/14/201622.9723.4322.9723.14451,369
3/11/201623.5223.8522.5423.02789,568
3/10/201623.7223.9123.4623.68418,815
3/9/201623.4024.0023.3423.73509,938
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center