Briggs & Stratton Corporation Historical Stock Prices

BGG 
$18.53
*  
0.02
0.11%
Get BGG Alerts
*Delayed - data as of Jun. 2, 2015 10:40 ET  -  Find a broker to begin trading BGG now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BGG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-JUN-2014 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:40  18.50  18.56  18.37  18.53 144,131
06/01/2015 19.19 19.19 18.47 18.51 600,711
05/29/2015 19.31 19.35 18.84 19.09 884,800
05/28/2015 19.43 19.43 19.27 19.39 353,161
05/27/2015 19.57 19.64 19.315 19.52 319,243
05/26/2015 19.55 19.6 19.33 19.51 407,316
05/22/2015 19.99 20.04 19.535 19.65 333,620
05/21/2015 19.71 20.06 19.7 20 399,376
05/20/2015 19.66 19.7836 19.56 19.7 354,663
05/19/2015 19.74 19.82 19.47 19.58 270,031
05/18/2015 19.79 19.8 19.6 19.75 156,339
05/15/2015 19.97 19.97 19.71 19.79 132,034
05/14/2015 19.7 20 19.63 19.96 200,219
05/13/2015 19.35 19.64 19.1 19.57 277,485
05/12/2015 19.54 19.64 19.26 19.3 372,994
05/11/2015 19.6 19.8 19.59 19.59 177,540
05/08/2015 19.77 19.82 19.47 19.58 233,795
05/07/2015 19.61 19.7 19.37 19.56 310,806
05/06/2015 19.54 19.62 19.31 19.62 927,973
05/05/2015 19.58 19.79 19.38 19.43 418,461
05/04/2015 19.8 19.89 19.61 19.62 288,454
05/01/2015 19.63 19.82 19.47 19.77 380,784
04/30/2015 19.96 20.09 19.45 19.55 494,162
04/29/2015 20.12 20.23 19.93 20 486,148
04/28/2015 19.92 20.28 19.91 20.2 992,940
04/27/2015 19.87 20.31 19.85 19.99 992,990
04/24/2015 20.47 20.87 19.55 19.85 2,064,371
04/23/2015 20.5 20.75 20.4601 20.73 438,063
04/22/2015 20.36 20.55 20.09 20.52 309,555
04/21/2015 20.55 20.55 20.1901 20.31 613,900
04/20/2015 20.37 20.53 20.17 20.51 374,829
04/17/2015 20.28 20.39 20.14 20.25 306,777
04/16/2015 20.62 20.68 20.42 20.48 262,087
04/15/2015 20.32 20.67 20.1601 20.66 299,147
04/14/2015 20.03 20.22 19.9001 20.2 296,696
04/13/2015 19.77 20.11 19.7 20.06 182,430
04/10/2015 19.85 19.91 19.71 19.8 135,413
04/09/2015 19.86 19.92 19.5101 19.72 114,733
04/08/2015 20 20 19.66 19.86 280,849
04/07/2015 20.28 20.3299 19.96 19.99 365,106
04/06/2015 20.27 20.57 20.165 20.33 328,666
04/02/2015 20.38 20.62 20.32 20.34 204,906
04/01/2015 20.69 20.69 20.25 20.4 522,001
03/31/2015 19.99 20.63 19.95 20.54 452,937
03/30/2015 19.82 20.13 19.75 20.05 173,970
03/27/2015 19.55 19.82 19.43 19.71 246,121
03/26/2015 19.87 19.95 19.54 19.58 274,995
03/25/2015 20.03 20.2 19.865 19.88 266,565
03/24/2015 19.99 20.26 19.93 20 435,643
03/23/2015 19.83 20.06 19.81 19.96 440,848
03/20/2015 19.64 19.9 19.63 19.83 495,391
03/19/2015 19.76 19.85 19.49 19.61 242,966
03/18/2015 19.46 19.91 19.39 19.87 352,436
03/17/2015 19.48 19.71 19.36 19.55 287,006
03/16/2015 19.67 19.74 19.47 19.6 256,576
03/13/2015 19.87 19.94 19.4003 19.55 242,612
03/12/2015 19.82 20.02 19.7 20.01 234,959
03/11/2015 19.68 19.76 19.22 19.68 745,267
03/10/2015 20.06 20.06 19.61 19.61 254,939
03/09/2015 20.16 20.37 20.08 20.23 233,113
03/06/2015 20.18 20.37 19.99 20.12 284,379
03/05/2015 20.35 20.43 20.2 20.33 368,749
03/04/2015 20.64 20.72 20.22 20.39 416,645
03/03/2015 20.71 20.87 20.65 20.75 247,031
03/02/2015 20.91 21.03 20.71 20.8 324,940
02/27/2015 20.73 20.92 20.64 20.84 294,216
02/26/2015 20.78 20.89 20.66 20.79 270,649
02/25/2015 20.53 20.93 20.53 20.84 348,982
02/24/2015 20.5 20.75 20.4 20.6 370,910
02/23/2015 20.38 20.47 20.12 20.47 404,803
02/20/2015 20.4 20.54 20.16 20.47 426,922
02/19/2015 20.28 20.53 20.16 20.51 421,523
02/18/2015 20.18 20.48 20.06 20.38 281,954
02/17/2015 20.2 20.31 19.98 20.17 250,047
02/13/2015 20.13 20.34 19.97 20.18 264,263
02/12/2015 19.76 20.16 19.76 20.09 436,182
02/11/2015 19.49 19.7 19.2 19.66 361,749
02/10/2015 19.58 19.6 19.24 19.51 333,303
02/09/2015 19.68 19.96 19.48 19.49 272,414
02/06/2015 19.59 19.775 19.45 19.72 424,719
02/05/2015 18.85 19.66 18.79 19.52 538,543
02/04/2015 19.23 19.38 18.8 18.84 385,353
02/03/2015 18.98 19.45 18.98 19.34 608,842
02/02/2015 18.42 18.84 18.34 18.84 574,286
01/30/2015 18.7 18.989 18.38 18.41 569,526
01/29/2015 18.84 18.97 18.65 18.84 915,130
01/28/2015 19.28 19.345 18.68 18.8 1,236,258
01/27/2015 19.2 19.58 18.8111 19.17 706,241
01/26/2015 18.96 19.525 18.86 19.51 558,325
01/23/2015 18.46 19.02 18.35 18.86 586,895
01/22/2015 19.61 19.8 17.54 18.52 1,271,599
01/21/2015 18.2 18.77 18.15 18.77 703,200
01/20/2015 18.38 18.4 17.95 18.29 530,877
01/16/2015 18.22 18.45 18.07 18.43 468,106
01/15/2015 18.96 18.99 18.31 18.33 232,906
01/14/2015 18.71 18.97 18.66 18.88 230,701
01/13/2015 19.11 19.54 18.69 18.95 368,211
01/12/2015 19.36 19.39 18.87 19.01 273,956
01/09/2015 19.65 19.7 19.32 19.39 251,625
01/08/2015 19.59 19.94 19.55 19.67 531,896
01/07/2015 19.43 19.48 19.16 19.46 262,494
01/06/2015 19.64 19.74 19.14 19.29 223,736
01/05/2015 20.08 20.14 19.59 19.61 285,514
01/02/2015 20.47 20.61 20.06 20.27 187,477
12/31/2014 20.88 20.93 20.4 20.42 306,179
12/30/2014 20.72 20.93 20.71 20.85 222,556
12/29/2014 20.4 20.78 20.35 20.75 211,931
12/26/2014 20.46 20.59 20.36 20.45 118,789
12/24/2014 20.35 20.49 20.26 20.38 117,017
12/23/2014 20.19 20.49 20.11 20.35 145,440
12/22/2014 20.11 20.21 19.99 20.13 135,426
12/19/2014 20.06 20.16 19.811 20.11 551,381
12/18/2014 19.82 20.0798 19.59 20.05 236,387
12/17/2014 19.11 19.55 19 19.53 287,806
12/16/2014 19.14 19.59 19.0201 19.1 246,287
12/15/2014 19.45 19.58 19.11 19.18 193,681
12/12/2014 19.57 19.7199 19.12 19.35 243,583
12/11/2014 20.21 20.5 19.99 20.01 184,104
12/10/2014 20.66 20.78 20.04 20.16 254,624
12/09/2014 20.19 20.78 20.09 20.78 251,655
12/08/2014 20.61 20.92 20.24 20.38 234,275
12/05/2014 20.67 20.89 20.62 20.71 268,714
12/04/2014 20.91 21.01 20.54 20.68 372,382
12/03/2014 20.67 21.09 20.615 20.99 311,487
12/02/2014 20.31 20.8 20.26 20.69 345,983
12/01/2014 20.01 20.41 19.84 20.28 324,389
11/28/2014 20.64 20.64 20.03 20.05 156,115
11/26/2014 20.63 20.79 20.535 20.59 281,375
11/25/2014 20.71 20.78 20.57 20.63 172,478
11/24/2014 20.57 20.72 20.53 20.7 251,114
11/21/2014 20.62 20.8 20.36 20.48 294,502
11/20/2014 20.12 20.36 20.08 20.34 320,777
11/19/2014 20.6 20.6 20.2 20.27 347,144
11/18/2014 20.53 20.8 20.5 20.62 332,471
11/17/2014 20.38 20.59 20.24 20.47 368,405
11/14/2014 20.24 20.44 20.07 20.39 353,319
11/13/2014 20.34 20.63 20.13 20.26 391,482
11/12/2014 20.12 20.36 19.86 20.35 497,833
11/11/2014 20.18 20.28 20.02 20.25 274,942
11/10/2014 20.21 20.23 19.89 20.13 302,364
11/07/2014 20.14 20.2667 19.95 20.22 305,348
11/06/2014 19.82 20.1 19.78 20.1 263,293
11/05/2014 19.98 20.03 19.75 19.85 226,419
11/04/2014 19.93 20.12 19.73 19.86 263,397
11/03/2014 20.19 20.29 19.94 19.99 386,141
10/31/2014 20.44 20.44 19.9 20.21 716,961
10/30/2014 19.96 20.2377 19.768 20.11 435,799
10/29/2014 20.1 20.2299 19.77 19.96 503,163
10/28/2014 19.57 20.05 19.57 20.03 651,982
10/27/2014 19.27 19.45 18.91 19.41 734,449
10/24/2014 19.51 19.51 19.18 19.32 473,334
10/23/2014 19.02 19.64 18.9 19.42 652,555
10/22/2014 18.78 19.115 18.695 18.79 598,906
10/21/2014 18.43 18.86 18.3674 18.83 558,006
10/20/2014 18.25 18.43 18.19 18.32 443,991
10/17/2014 18.56 18.7 18.235 18.32 815,587
10/16/2014 18.07 18.77 17.77 18.33 1,203,936
10/15/2014 17.99 18.2 17.72 18.03 625,648
10/14/2014 17.52 18.03 17.52 18.02 906,620
10/13/2014 17.25 17.63 17.25 17.39 497,758
10/10/2014 17.49 17.73 17.19 17.2 349,914
10/09/2014 17.78 17.815 17.4 17.48 293,117
10/08/2014 17.63 17.9725 17.475 17.81 463,890
10/07/2014 17.62 17.875 17.51 17.61 435,291
10/06/2014 18.02 18.12 17.695 17.76 359,125
10/03/2014 18.09 18.265 17.825 17.99 557,177
10/02/2014 17.31 18.035 17.31 17.93 996,558
10/01/2014 17.91 17.945 17.14 17.27 1,739,108
09/30/2014 18.76 18.76 18.02 18.02 490,963
09/29/2014 18.79 18.92 18.7 18.73 366,684
09/26/2014 18.87 19.035 18.75 18.96 174,485
09/25/2014 19.11 19.11 18.67 18.86 385,422
09/24/2014 19.27 19.32 19.04 19.21 165,679
09/23/2014 19.39 19.54 19.25 19.28 252,942
09/22/2014 19.56 19.62 19.39 19.41 228,638
09/19/2014 19.96 20.1 19.545 19.62 504,728
09/18/2014 20 20 19.8 19.93 304,127
09/17/2014 19.42 19.96 19.4 19.9 403,972
09/16/2014 19.51 19.56 19.21 19.42 247,201
09/15/2014 19.82 19.82 19.51 19.58 227,997
09/12/2014 19.95 19.95 19.84 19.9 368,341
09/11/2014 19.67 20.01 19.67 20 211,394
09/10/2014 19.7 19.81 19.53 19.8 186,591
09/09/2014 20.02 20.02 19.69 19.75 184,586
09/08/2014 19.96 20.13 19.86 20.04 187,393
09/05/2014 20.02 20.1 19.85 20.02 124,495
09/04/2014 20.06 20.32 20.05 20.08 174,034
09/03/2014 20.1 20.24 19.94 19.99 248,979
09/02/2014 20.22 20.32 19.9 20.03 338,628
08/29/2014 20.14 20.21 19.79 20.14 350,148
08/28/2014 20.36 20.41 19.9 20.1 456,445
08/27/2014 20.44 20.56 20.34 20.42 349,126
08/26/2014 20.5 20.62 20.44 20.54 206,001
08/25/2014 20.54 20.615 20.35 20.43 328,290
08/22/2014 20.71 20.78 20.55 20.6 302,643
08/21/2014 20.78 20.8 20.55 20.75 283,088
08/20/2014 20.82 20.97 20.67 20.8 529,397
08/19/2014 20.52 20.9 20.49 20.86 496,388
08/18/2014 20.63 20.91 20.6 20.63 414,929
08/15/2014 20.55 21.04 20.3 20.5 1,027,968
08/14/2014 18.75 20.4 18.666 20.35 1,107,944
08/13/2014 19.4 19.44 19 19.01 1,162,845
08/12/2014 19.42 19.58 19.22 19.28 346,659
08/11/2014 19.48 19.69 19.46 19.53 535,461
08/08/2014 18.8 19.48 18.8 19.41 409,586
08/07/2014 18.76 18.94 18.71 18.77 308,430
08/06/2014 18.61 18.75 18.59 18.67 276,557
08/05/2014 18.4 18.74 18.364 18.67 242,260
08/04/2014 18.47 18.5064 18.18 18.47 318,578
08/01/2014 18.35 18.46 18.27 18.41 272,809
07/31/2014 18.53 18.73 18.32 18.33 314,687
07/30/2014 18.74 18.82 18.56 18.73 244,770
07/29/2014 18.73 18.874 18.615 18.64 222,544
07/28/2014 18.84 18.88 18.605 18.74 303,992
07/25/2014 18.83 19.01 18.78 18.86 251,167
07/24/2014 19.04 19.235 18.8 18.96 258,548
07/23/2014 19.1 19.12 18.91 19.04 336,506
07/22/2014 19.07 19.23 19.01 19.1 335,606
07/21/2014 19.05 19.26 18.97 18.99 297,904
07/18/2014 19.05 19.23 19.02 19.13 290,625
07/17/2014 19.16 19.33 18.93 19.08 435,239
07/16/2014 19.4 19.41 19.16 19.28 225,947
07/15/2014 19.53 19.7 19.27 19.31 311,743
07/14/2014 19.49 19.75 19.42 19.53 310,590
07/11/2014 19.45 19.59 19.195 19.3 463,266
07/10/2014 19.43 19.65 19.35 19.49 658,677
07/09/2014 20.15 20.2 19.88 20.01 401,527
07/08/2014 20.19 20.19 19.98 20.1 249,460
07/07/2014 20.29 20.3 20.08 20.23 340,480
07/03/2014 20.32 20.51 20.25 20.32 212,822
07/02/2014 20.63 20.75 20.21 20.26 247,918
07/01/2014 20.54 20.9 20.46 20.69 437,778
06/30/2014 20.54 20.54 20.23 20.46 307,607
06/27/2014 20.12 20.66 20.12 20.6 587,349
06/26/2014 20.26 20.26 19.96 20.25 212,342
06/25/2014 20.02 20.39 19.94 20.26 434,542
06/24/2014 20.04 20.54 19.87 20.1 394,260
06/23/2014 20.34 20.48 19.955 20.05 362,365
06/20/2014 20.22 20.481 20.22 20.37 441,268
06/19/2014 20.27 20.47 20.18 20.3 251,191
06/18/2014 20.31 20.44 20.12 20.27 255,457
06/17/2014 19.76 20.35 19.7 20.31 731,787
06/16/2014 19.72 19.82 19.62 19.79 409,705
06/13/2014 20.01 20.01 19.65 19.71 375,131
06/12/2014 20.13 20.28 19.89 19.91 393,161
06/11/2014 20.39 20.425 20.07 20.17 431,251
06/10/2014 20.68 20.84 20.52 20.56 344,304
06/09/2014 20.92 21.1 20.77 20.86 796,809
06/06/2014 20.49 21 20.49 20.91 445,660
06/05/2014 20.44 20.47 20.14 20.37 623,898
06/04/2014 20.37 20.57 20.26 20.3 297,713
06/03/2014 20.59 20.881 20.45 20.53 209,674
06/02/2014 20.61 20.73 20.17 20.67 274,963
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?