$22.22 +0.50 (%) Briggs & Stratton Corp - New York Stock Exchange, Inc.

May. 24, 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
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
3/8/201623.3523.4523.0123.27430,343
3/7/201622.6823.7322.6123.56606,449
3/4/201622.9023.1022.6622.66589,171
3/3/201623.3723.5222.7822.86397,180
3/2/201622.5523.4022.4223.37807,825
3/1/201622.1522.5721.9422.56865,849
2/29/201621.1621.5420.9021.27437,124
2/26/201621.4921.4920.9021.12474,413
2/25/201621.2121.4320.9521.41491,536
2/24/201620.8421.1220.6821.12614,423
2/23/201621.3121.4320.9021.00518,914
2/22/201621.6821.7221.3321.37590,772
2/19/201621.0121.4020.9021.37601,513
2/18/201621.1421.3420.9621.09352,202
2/17/201621.2121.3820.7821.11592,009
2/16/201620.2121.1520.1521.13772,092
2/12/201619.9820.4519.9420.03692,614
2/11/201619.8020.1019.5419.90363,883
2/10/201620.2820.4019.8020.06887,176
2/9/201620.0520.4120.0120.24805,056
2/8/201619.9620.4419.9420.37908,229
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center