$20.20 +0.12 (%) Briggs & Stratton Corp - NYSE

Feb. 5, 2016 | 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
2/5/201620.0920.5119.9220.201,010,596
2/4/201619.3320.1019.3320.08866,232
2/3/201619.3919.5118.9419.37699,084
2/2/201619.5319.5919.1719.25479,012
2/1/201619.5519.7819.3819.75702,156
1/29/201619.7519.8219.2619.66864,408
1/28/201619.3019.8319.2519.70950,537
1/27/201619.4519.7319.0619.21954,390
1/26/201619.3019.4918.9619.47988,555
1/25/201619.1019.4818.9619.14912,477
1/22/201618.6619.2418.5619.10914,935
1/21/201617.0219.3917.0218.192,377,630
1/20/201616.1416.8815.6516.76973,698
1/19/201615.9116.5115.8116.42727,947
1/15/201615.8415.9415.4715.81596,948
1/14/201615.9716.4515.9116.28518,349
1/13/201616.4416.5215.8415.91382,242
1/12/201616.4116.5116.0016.36292,123
1/11/201616.2616.3215.9716.25328,901
1/8/201616.6816.8016.1416.15591,581
1/7/201616.7516.8716.6116.61847,662
1/6/201616.9817.2216.8617.01280,525
1/5/201617.2217.2416.9817.24315,437
1/4/201617.0017.2216.8117.15463,461
12/31/201517.6217.6517.3017.30314,909
12/30/201517.7617.8517.5917.62331,202
12/29/201516.8717.9516.8717.85724,976
12/28/201516.8316.9516.6816.71240,323
12/24/201516.9717.0616.7816.93155,336
12/23/201516.8317.0816.8317.02368,387
12/22/201516.2216.7216.2216.72361,963
12/21/201516.3616.5016.0816.18525,055
12/18/201516.6716.7516.2716.28681,099
12/17/201516.8517.0816.6616.72529,606
12/16/201516.9717.1616.7616.84570,199
12/15/201518.0218.1216.6316.84901,075
12/14/201517.9818.1317.9118.10520,014
12/11/201517.8818.1417.8618.01633,011
12/10/201517.4818.0517.4618.04380,464
12/9/201517.3917.6217.3917.48512,081
12/8/201517.8417.9517.4117.44822,685
12/7/201518.3418.4417.9417.98603,851
12/4/201518.4418.5718.2618.47541,169
12/3/201518.9619.0118.3918.46529,177
12/2/201518.8919.2618.8918.96338,890
12/1/201519.0519.1718.7018.94490,782
11/30/201519.2319.3518.9919.04258,799
11/27/201519.0419.3118.9519.22179,330
11/25/201518.9319.0218.7318.99192,324
11/24/201518.5418.9718.5418.94273,414
11/23/201518.8118.9018.5518.63350,040
11/20/201518.6418.8718.4618.77335,770
11/19/201518.5218.6318.4018.59291,681
11/18/201518.4718.7018.3418.59587,909
11/17/201518.0718.5618.0618.38542,529
11/16/201518.1718.4517.9618.09529,889
11/13/201517.1318.5517.1318.21845,888
11/12/201517.4017.4016.9216.95472,244
11/11/201517.5617.6617.4117.53346,560
11/10/201517.6217.7317.2617.55552,151
11/9/201517.9017.9017.3517.70605,153
11/6/201517.5517.9617.4117.90470,874
11/5/201517.5617.7017.2117.61490,681
11/4/201517.7317.7317.1317.56913,490
11/3/201518.0518.1517.6117.73684,876
11/2/201517.7518.1417.2718.10923,373
10/30/201520.4420.4417.2217.771,800,955
10/29/201520.4420.5820.0020.22416,756
10/28/201519.9820.6719.9820.55554,341
10/27/201520.6120.7019.7319.94579,606
10/26/201520.9221.1020.7020.78205,932
10/23/201521.1121.1620.7620.98275,071
10/22/201520.8121.1920.7120.98429,755
10/21/201520.7121.1020.6720.73353,699
10/20/201520.5420.8520.4920.67127,700
10/19/201520.3120.6220.3120.59208,283
10/16/201520.8820.8820.2520.39172,504
10/15/201520.5720.8220.3520.82200,594
10/14/201520.6220.8320.5120.54212,593
10/13/201520.7421.0520.5920.62290,516
10/12/201521.1021.2420.8220.87179,459
10/9/201521.0921.1820.9521.09343,818
10/8/201520.7121.1520.7121.07428,041
10/7/201520.5120.8720.4320.79403,887
10/6/201520.1620.4820.1620.43258,092
10/5/201519.6720.2819.6620.19501,950
10/2/201518.9719.5018.9719.50222,467
10/1/201519.3119.4919.0719.16462,300
9/30/201519.5019.5219.1519.31396,400
9/29/201519.3019.4619.2119.24276,873
9/28/201519.2919.4319.2019.28436,684
9/25/201519.5319.5719.1419.41479,001
9/24/201519.4319.7019.1919.38302,874
9/23/201519.8419.8419.4019.50261,658
9/22/201519.8119.9519.3219.77269,391
9/21/201519.7620.1319.7020.04309,627
9/18/201520.0820.0919.6419.68588,291
9/17/201520.4720.5920.2820.33439,484
9/16/201520.4020.5420.3520.46720,746
9/15/201519.7320.4219.7320.40488,633
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center