Briggs & Stratton Corporation Historical Stock Prices

BGG 
$19.93
*  
0.03
0.15%
Get BGG Alerts
*Delayed - data as of Sep. 18, 2014 10:16 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
10:16  19.97  20  19.80  19.93 31,400
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
05/30/2014 20.97 20.98 20.58 20.58 294,642
05/29/2014 21.04 21.14 20.89 20.99 367,350
05/28/2014 21.05 21.15 20.9 21.01 380,098
05/27/2014 20.76 21.157 20.76 21.08 434,660
05/23/2014 20.34 20.58 20.2225 20.54 305,006
05/22/2014 20.25 20.62 20.25 20.28 277,304
05/21/2014 20.11 20.38 20.1 20.19 447,463
05/20/2014 20.33 20.33 19.92 20.04 451,565
05/19/2014 20.32 20.57 20.32 20.4 278,773
05/16/2014 20.32 20.43 20.16 20.42 245,039
05/15/2014 20.34 20.43 20.02 20.37 433,436
05/14/2014 20.98 21.02 20.39 20.46 440,931
05/13/2014 21.62 21.75 20.94 20.98 530,392
05/12/2014 21 21.75 21 21.6 731,943
05/09/2014 20.27 20.9 20.13 20.9 608,244
05/08/2014 20.54 20.8 20.255 20.32 463,700
05/07/2014 20.75 20.84 20.44 20.56 518,057
05/06/2014 21.28 21.3 20.64 20.67 559,160
05/05/2014 21.36 21.5 21.08 21.31 373,349
05/02/2014 21.47 21.82 21.33 21.53 369,052
05/01/2014 21.33 21.71 21.16 21.44 502,381
04/30/2014 21.63 21.63 21.24 21.37 784,358
04/29/2014 22.17 22.25 21.71 21.72 436,618
04/28/2014 22.05 22.14 21.47 22 677,485
04/25/2014 21.93 22.12 21.05 22.05 814,868
04/24/2014 22.1 22.18 21.5 22.04 645,143
04/23/2014 22.51 22.51 21.6 22.07 923,942
04/22/2014 22.62 22.93 22.52 22.78 345,349
04/21/2014 22.3 22.81 22.3 22.65 371,407
04/17/2014 21.9 22.48 21.9 22.28 219,327
04/16/2014 21.98 22.045 21.69 21.93 298,807
04/15/2014 21.86 22.02 21.4 21.78 235,827
04/14/2014 22 22 21.59 21.84 417,618
04/11/2014 22.23 22.45 21.59 21.81 391,473
04/10/2014 22.67 22.86 22.26 22.4 257,195
04/09/2014 22.33 22.69 22.158 22.65 138,222
04/08/2014 21.91 22.51 21.87 22.25 284,661
04/07/2014 22.17 22.2 21.84 21.92 249,833
04/04/2014 22.75 22.98 22.12 22.23 409,815
04/03/2014 22.83 22.88 22.43 22.66 210,419
04/02/2014 22.67 22.82 22.5 22.81 227,005
04/01/2014 22.35 22.7 22.33 22.69 275,877
03/31/2014 21.94 22.34 21.76 22.25 347,057
03/28/2014 21.7 22.09 21.63 21.77 222,213
03/27/2014 21.95 22.01 21.64 21.68 202,022
03/26/2014 22.32 22.39 21.77 22 327,509
03/25/2014 22.38 22.5 22.13 22.24 165,010
03/24/2014 22.6 22.73 22.14 22.3 185,386
03/21/2014 22.32 22.6 22.21 22.51 527,481
03/20/2014 22.07 22.34 21.9614 22.22 176,095
03/19/2014 22.05 22.27 21.98 22.17 191,017
03/18/2014 22.1 22.2 21.93 22.1 362,837
03/17/2014 22.29 22.635 22.01 22.13 281,872
03/14/2014 21.58 22.27 21.49 22.21 397,293
03/13/2014 22.04 22.04 21.46 21.62 261,082
03/12/2014 21.84 22.03 21.5 22.01 301,080
03/11/2014 22.81 22.89 22.11 22.18 393,441
03/10/2014 22.93 22.99 22.31 22.83 228,518
03/07/2014 22.98 23.02 22.76 23.01 208,128
03/06/2014 22.66 22.95 22.65 22.86 190,897
03/05/2014 22.73 22.76 22.45 22.63 155,439
03/04/2014 22.26 22.95 22.26 22.71 359,521
03/03/2014 22.51 22.555 21.87 21.96 388,398
02/28/2014 22.58 22.95 22.45 22.78 331,400
02/27/2014 22.41 22.55 22.29 22.55 201,180
02/26/2014 22.3 22.545 22.1927 22.44 258,586
02/25/2014 22.53 22.58 22.23 22.28 305,140
02/24/2014 22.39 22.97 22.39 22.57 365,814
02/21/2014 22.49 22.49 22.25 22.38 418,010
02/20/2014 22.32 22.52 22.205 22.45 271,795
02/19/2014 22.48 22.65 22.24 22.27 305,694
02/18/2014 22.31 22.54 22.2 22.5 324,958
02/14/2014 22.48 22.48 22.18 22.27 334,638
02/13/2014 21.48 22.58 21.47 22.5 641,070
02/12/2014 21.45 21.84 21.43 21.59 457,151
02/11/2014 20.95 21.43 20.76 21.39 443,663
02/10/2014 20.92 21.08 20.6 20.95 299,443
02/07/2014 20.9 20.97 20.67 20.88 306,665
02/06/2014 20.54 20.98 20.51 20.77 384,604
02/05/2014 20.49 20.63 20.33 20.53 686,060
02/04/2014 20.16 20.6 20.03 20.52 343,462
02/03/2014 20.96 21.165 20.11 20.11 903,435
01/31/2014 20.73 21.27 20.57 21.07 573,808
01/30/2014 20.76 21.14 20.69 20.96 261,766
01/29/2014 20.76 20.81 20.49 20.58 542,871
01/28/2014 20.9 21.18 20.82 20.9 650,169
01/27/2014 21.29 21.395 20.81 20.9 708,489
01/24/2014 20.98 21.25 20.71 21.22 852,218
01/23/2014 20.7 21.54 20.55 21.2 3,301,902
01/22/2014 22.05 22.8 21.86 22.73 1,171,466
01/21/2014 21.82 22.17 21.82 22.05 539,468
01/17/2014 21.54 21.79 21.3475 21.75 286,980
01/16/2014 21.57 21.85 21.45 21.5 110,208
01/15/2014 21.44 21.67 21.39 21.56 239,466
01/14/2014 21.12 21.46 21.12 21.45 315,758
01/13/2014 21.2 21.3 21.06 21.12 512,977
01/10/2014 21.29 21.42 21.14 21.32 189,201
01/09/2014 21.01 21.36 20.88 21.27 424,474
01/08/2014 21.58 21.58 20.51 21 867,634
01/07/2014 21.82 21.9 21.52 21.65 324,153
01/06/2014 21.91 21.98 21.71 21.75 238,180
01/03/2014 21.63 21.93 21.63 21.78 274,060
01/02/2014 21.61 21.94 21.46 21.63 395,578
12/31/2013 22.02 22.1 21.76 21.76 341,035
12/30/2013 22.07 22.13 21.8101 21.97 173,510
12/27/2013 22.16 22.16 21.9 22.1 166,250
12/26/2013 21.96 22.19 21.96 22.06 230,283
12/24/2013 21.82 22.03 21.625 21.89 159,484
12/23/2013 21.51 21.835 21.39 21.81 239,771
12/20/2013 21.23 21.53 21.18 21.48 599,081
12/19/2013 21.22 21.38 20.95 21.15 243,807
12/18/2013 20.65 21.25 20.39 21.2 436,301
12/17/2013 20.49 20.63 20.44 20.56 146,773
12/16/2013 20.06 20.49 20.05 20.47 160,434
12/13/2013 20.27 20.49 20.19 20.29 249,763
12/12/2013 20.29 20.37 20.13 20.25 370,716
12/11/2013 20.28 20.43 20.1 20.42 415,315
12/10/2013 20.31 20.38 20.1 20.31 305,506
12/09/2013 20.28 20.56 20.22 20.35 397,850
12/06/2013 19.73 20.4 19.7 20.2 533,920
12/05/2013 19.5 19.63 19.43 19.5 485,916
12/04/2013 19.54 19.82 19.44 19.52 552,643
12/03/2013 20 20.09 19.58 19.64 297,105
12/02/2013 20.19 20.4 19.99 20.08 320,459
11/29/2013 20.33 20.42 20.14 20.22 120,351
11/27/2013 20.05 20.27 20.05 20.2 161,391
11/26/2013 20 20.12 19.93 20.01 251,383
11/25/2013 19.69 20.12 19.665 19.97 299,604
11/22/2013 19.77 19.77 19.5501 19.61 143,257
11/21/2013 19.42 19.78 19.32 19.72 294,102
11/20/2013 19.33 19.39 19.2 19.37 269,977
11/19/2013 19.51 19.64 19.2 19.29 345,801
11/18/2013 19.23 19.72 19.08 19.47 534,467
11/15/2013 19.06 19.19 18.99 19.14 299,997
11/14/2013 18.89 19.16 18.76 19.09 403,299
11/13/2013 18.88 19 18.81 18.89 269,450
11/12/2013 18.86 19.0682 18.81 18.99 606,914
11/11/2013 18.75 18.91 18.51 18.89 419,972
11/08/2013 18.44 18.81 18.381 18.72 553,196
11/07/2013 18.65 18.78 18.45 18.46 360,946
11/06/2013 18.73 18.817 18.51 18.59 326,524
11/05/2013 18.81 18.87 18.45 18.63 339,204
11/04/2013 18.37 18.91 18.36 18.87 336,466
11/01/2013 18.33 18.45 18.21 18.29 495,688
10/31/2013 18.62 18.75 18.2801 18.34 467,524
10/30/2013 18.53 18.6899 18.5 18.54 375,505
10/29/2013 18.79 18.97 18.53 18.53 485,936
10/28/2013 18.64 18.92 18.64 18.74 627,350
10/25/2013 19.01 19.01 18.57 18.58 468,259
10/24/2013 19 19.1 18.87 18.94 374,556
10/23/2013 18.8 19.06 18.8 19 446,248
10/22/2013 19.09 19.17 18.89 18.96 573,804
10/21/2013 19.06 19.19 18.92 18.98 607,649
10/18/2013 19.09 19.37 18.75 18.99 1,061,891
10/17/2013 19.32 19.74 18.47 19 2,070,881
10/16/2013 20.17 20.23 19.565 19.58 327,549
10/15/2013 20.2 20.24 19.78 20 324,957
10/14/2013 20.16 20.448 20.05 20.29 297,082
10/11/2013 19.88 20.35 19.88 20.29 176,566
10/10/2013 19.78 20.105 19.75 20 317,194
10/09/2013 19.63 19.805 19.5 19.5 291,680
10/08/2013 19.87 19.9 19.6 19.6 282,467
10/07/2013 19.91 20.015 19.78 19.82 239,938
10/04/2013 19.74 20.22 19.7 20.07 187,295
10/03/2013 20.3 20.355 19.73 19.77 333,203
10/02/2013 20.59 20.64 20.25 20.3 360,064
10/01/2013 20.03 20.8 20.03 20.72 419,198
09/30/2013 20.01 20.15 19.86 20.12 353,775
09/27/2013 20.35 20.46 20.15 20.27 338,997
09/26/2013 20.71 20.74 20.37 20.46 341,326
09/25/2013 20.4 20.6 20.3 20.56 359,217
09/24/2013 20.12 20.44 20 20.37 366,446
09/23/2013 19.9 20.16 19.75 20.04 483,021
09/20/2013 20.31 20.31 19.81 19.81 2,757,431
09/19/2013 19.96 20.2 19.96 20.18 400,193
09/18/2013 19.51 20.06 19.44 19.96 266,941
09/17/2013 19.23 19.55 19.18 19.55 336,578
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?