Briggs & Stratton Corporation Historical Stock Prices

BGG 
$19.9
*  
0.16
0.8%
Get BGG Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading BGG now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BGG Pre-Market
 
 
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 11-FEB-2015 TO 11-FEB-2016

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.
16:00  19.77  20.10  19.535  19.90 354,918
02/11/2016 19.8 20.1 19.535 19.9 363,883
02/10/2016 20.28 20.4 19.8 20.06 887,176
02/09/2016 20.05 20.41 20.01 20.24 805,056
02/08/2016 19.96 20.44 19.94 20.37 908,229
02/05/2016 20.09 20.51 19.92 20.2 1,010,596
02/04/2016 19.33 20.1 19.33 20.08 866,232
02/03/2016 19.39 19.51 18.94 19.37 699,084
02/02/2016 19.53 19.59 19.17 19.25 479,012
02/01/2016 19.55 19.78 19.38 19.75 702,156
01/29/2016 19.75 19.82 19.26 19.66 800,855
01/28/2016 19.3 19.83 19.25 19.7 950,361
01/27/2016 19.45 19.73 19.06 19.21 954,145
01/26/2016 19.3 19.49 18.96 19.47 988,555
01/25/2016 19.1 19.48 18.96 19.14 912,477
01/22/2016 18.66 19.24 18.56 19.1 914,935
01/21/2016 17.02 19.39 17.02 18.19 2,377,511
01/20/2016 16.14 16.875 15.65 16.76 973,098
01/19/2016 15.91 16.509 15.81 16.42 727,947
01/15/2016 15.84 15.94 15.47 15.81 596,948
01/14/2016 15.97 16.45 15.91 16.28 518,349
01/13/2016 16.44 16.52 15.835 15.91 382,242
01/12/2016 16.41 16.505 16 16.36 292,123
01/11/2016 16.26 16.32 15.97 16.25 328,901
01/08/2016 16.68 16.8 16.14 16.15 591,581
01/07/2016 16.75 16.87 16.61 16.61 847,662
01/06/2016 16.98 17.22 16.86 17.01 280,525
01/05/2016 17.22 17.24 16.975 17.24 315,437
01/04/2016 17 17.22 16.81 17.15 463,461
12/31/2015 17.62 17.645 17.3 17.3 314,909
12/30/2015 17.76 17.85 17.59 17.62 331,202
12/29/2015 16.87 17.95 16.87 17.85 724,976
12/28/2015 16.83 16.95 16.68 16.71 240,323
12/24/2015 16.97 17.06 16.78 16.93 155,336
12/23/2015 16.83 17.08 16.83 17.02 368,387
12/22/2015 16.22 16.72 16.22 16.72 361,963
12/21/2015 16.36 16.5 16.08 16.18 524,861
12/18/2015 16.67 16.75 16.27 16.28 676,653
12/17/2015 16.85 17.08 16.66 16.72 529,606
12/16/2015 16.97 17.1554 16.76 16.84 570,199
12/15/2015 18.02 18.12 16.63 16.84 901,075
12/14/2015 17.98 18.13 17.91 18.1 519,914
12/11/2015 17.88 18.14 17.86 18.01 633,011
12/10/2015 17.48 18.05 17.46 18.04 380,464
12/09/2015 17.39 17.62 17.39 17.48 512,081
12/08/2015 17.84 17.95 17.41 17.44 822,685
12/07/2015 18.34 18.44 17.94 17.98 603,851
12/04/2015 18.44 18.57 18.2646 18.47 541,169
12/03/2015 18.96 19.005 18.39 18.46 529,177
12/02/2015 18.89 19.26 18.89 18.96 338,890
12/01/2015 19.05 19.17 18.6975 18.94 490,782
11/30/2015 19.23 19.35 18.99 19.04 258,799
11/27/2015 19.04 19.31 18.95 19.22 179,330
11/25/2015 18.93 19.02 18.73 18.99 192,324
11/24/2015 18.54 18.97 18.535 18.94 273,414
11/23/2015 18.81 18.9 18.55 18.63 350,040
11/20/2015 18.64 18.87 18.4553 18.77 335,770
11/19/2015 18.52 18.63 18.4 18.59 291,681
11/18/2015 18.47 18.7 18.34 18.59 587,909
11/17/2015 18.07 18.56 18.06 18.38 542,529
11/16/2015 18.17 18.45 17.96 18.09 529,889
11/13/2015 17.13 18.55 17.13 18.21 845,888
11/12/2015 17.4 17.4 16.92 16.95 472,035
11/11/2015 17.56 17.66 17.41 17.53 346,560
11/10/2015 17.62 17.73 17.26 17.55 551,783
11/09/2015 17.9 17.9 17.35 17.7 604,553
11/06/2015 17.55 17.96 17.41 17.9 470,874
11/05/2015 17.56 17.7 17.21 17.61 490,681
11/04/2015 17.73 17.73 17.13 17.56 913,490
11/03/2015 18.05 18.15 17.61 17.73 684,876
11/02/2015 17.75 18.14 17.27 18.1 923,373
10/30/2015 20.44 20.44 17.22 17.77 1,800,955
10/29/2015 20.44 20.58 20 20.22 416,589
10/28/2015 19.98 20.6699 19.98 20.55 554,031
10/27/2015 20.61 20.7 19.73 19.94 579,606
10/26/2015 20.92 21.1 20.7 20.78 205,932
10/23/2015 21.11 21.16 20.76 20.98 275,071
10/22/2015 20.81 21.19 20.7101 20.98 429,599
10/21/2015 20.71 21.1 20.67 20.73 353,546
10/20/2015 20.54 20.85 20.49 20.67 127,700
10/19/2015 20.31 20.62 20.31 20.59 208,283
10/16/2015 20.88 20.88 20.25 20.39 172,504
10/15/2015 20.57 20.82 20.35 20.82 200,594
10/14/2015 20.62 20.83 20.51 20.54 212,593
10/13/2015 20.74 21.05 20.59 20.62 290,516
10/12/2015 21.1 21.24 20.82 20.87 179,335
10/09/2015 21.09 21.18 20.95 21.09 343,818
10/08/2015 20.71 21.145 20.71 21.07 428,041
10/07/2015 20.51 20.87 20.43 20.79 403,733
10/06/2015 20.16 20.48 20.16 20.43 258,092
10/05/2015 19.67 20.28 19.66 20.19 501,789
10/02/2015 18.97 19.5 18.97 19.5 222,467
10/01/2015 19.31 19.49 19.07 19.16 462,300
09/30/2015 19.5 19.52 19.15 19.31 396,400
09/29/2015 19.3 19.46 19.21 19.24 276,873
09/28/2015 19.29 19.43 19.2 19.28 436,684
09/25/2015 19.53 19.57 19.14 19.41 479,001
09/24/2015 19.43 19.7 19.191 19.38 302,874
09/23/2015 19.84 19.84 19.4 19.5 261,658
09/22/2015 19.81 19.95 19.32 19.77 269,391
09/21/2015 19.76 20.13 19.7 20.04 309,627
09/18/2015 20.08 20.085 19.64 19.68 588,291
09/17/2015 20.47 20.59 20.28 20.33 439,484
09/16/2015 20.4 20.54 20.35 20.46 720,746
09/15/2015 19.73 20.42 19.73 20.4 488,633
09/14/2015 19.87 19.8798 19.65 19.79 441,118
09/11/2015 19.54 19.9 19.5 19.86 313,433
09/10/2015 19.71 19.87 19.65 19.67 205,959
09/09/2015 20.13 20.22 19.72 19.75 357,660
09/08/2015 19.82 20.04 19.66 20.01 426,986
09/04/2015 19.54 19.715 19.51 19.56 228,092
09/03/2015 19.87 20.15 19.77 19.78 321,659
09/02/2015 19.65 19.94 19.471 19.84 594,258
09/01/2015 19.72 19.91 19.41 19.46 473,596
08/31/2015 19.83 19.98 19.71 19.98 748,903
08/28/2015 19.82 20.05 19.708 19.89 543,304
08/27/2015 19.69 19.9 19.45 19.81 456,459
08/26/2015 19.47 19.6045 19.26 19.53 457,101
08/25/2015 19.71 19.71 19.1 19.11 577,249
08/24/2015 18.66 19.6271 18.44 19.21 623,396
08/21/2015 19.64 19.95 19.48 19.5 609,255
08/20/2015 19.97 20.24 19.94 19.98 535,712
08/19/2015 19.84 20.14 19.78 20.1 822,188
08/18/2015 19.99 20.25 19.8276 19.9 877,230
08/17/2015 19.92 20.09 19.84 20 1,072,366
08/14/2015 19.93 20.15 19.82 19.99 968,270
08/13/2015 19.41 20.24 19.27 20 2,670,788
08/12/2015 18.23 18.59 18.12 18.55 316,725
08/11/2015 18.14 18.45 18.14 18.33 328,365
08/10/2015 18.32 18.47 18.08 18.31 844,424
08/07/2015 18.1 18.31 18.03 18.2 350,592
08/06/2015 18.24 18.3 18.11 18.17 242,863
08/05/2015 18.24 18.47 18.1 18.2 245,730
08/04/2015 18.31 18.35 18.09 18.17 273,013
08/03/2015 18.46 18.575 18.19 18.29 314,704
07/31/2015 18.37 18.51 18.37 18.48 357,418
07/30/2015 18.11 18.36 18.07 18.3 165,785
07/29/2015 17.98 18.24 17.88 18.19 195,250
07/28/2015 18 18.08 17.715 18.03 244,668
07/27/2015 17.97 18.11 17.89 17.89 253,197
07/24/2015 18.23 18.23 18.03 18.05 288,799
07/23/2015 18.45 18.48 18.15 18.26 253,207
07/22/2015 18.42 18.59 18.31 18.38 220,888
07/21/2015 18.68 18.71 18.44 18.48 235,853
07/20/2015 18.82 18.83 18.64 18.66 215,724
07/17/2015 18.83 18.84 18.7 18.79 213,330
07/16/2015 18.81 19.04 18.76 18.84 149,206
07/15/2015 18.83 18.9 18.7 18.72 245,677
07/14/2015 18.74 18.94 18.65 18.86 182,191
07/13/2015 18.75 18.88 18.65 18.77 283,855
07/10/2015 18.65 18.8 18.64 18.66 250,584
07/09/2015 18.84 18.84 18.39 18.45 397,802
07/08/2015 18.78 18.85 18.52 18.57 322,467
07/07/2015 18.93 18.97 18.67 18.92 250,200
07/06/2015 19 19.24 18.87 18.92 248,696
07/02/2015 19.46 19.53 19.095 19.2 198,368
07/01/2015 19.43 19.805 19.29 19.41 431,138
06/30/2015 19.3 19.345 19.13 19.26 380,000
06/29/2015 19.37 19.46 19.06 19.07 238,271
06/26/2015 19.42 19.57 19.31 19.52 529,123
06/25/2015 19.44 19.51 19.23 19.37 217,845
06/24/2015 19.35 19.52 19.29 19.35 214,249
06/23/2015 19.23 19.43 19.17 19.41 355,931
06/22/2015 19.5 19.5699 19.23 19.26 520,984
06/19/2015 19.42 19.48 19.28 19.39 358,680
06/18/2015 19.23 19.46 19.19 19.41 428,964
06/17/2015 19.16 19.44 19.16 19.19 392,748
06/16/2015 18.77 19.15 18.74 19.12 509,408
06/15/2015 18.74 18.83 18.49 18.83 313,813
06/12/2015 18.9 19.02 18.8625 18.9 424,521
06/11/2015 18.9 18.96 18.68 18.95 570,910
06/10/2015 18.63 18.98 18.63 18.88 445,300
06/09/2015 18.63 18.7 18.55 18.65 335,004
06/08/2015 18.53 18.66 18.49 18.61 261,133
06/05/2015 18.19 18.6 18.18 18.57 399,507
06/04/2015 18.33 18.38 18.04 18.22 742,553
06/03/2015 18.55 18.666 18.28 18.4 714,123
06/02/2015 18.47 18.68 18.37 18.5 843,558
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
*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?