Quantcast

Briggs & Stratton Corporation Common Stock Historical Stock Prices

BGG 
$15.3733
*  
0.2233
1.47%
Get BGG Alerts
*Delayed - data as of Nov. 13, 2018 13:35 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-2018

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.
13:35 15.20 15.57 15.11 15.3733 235,777
11/12/2018 15.41 15.5128 15.13 15.15 496,672
11/09/2018 15.25 15.455 14.94 15.42 508,769
11/08/2018 15.55 15.5775 15.18 15.4 605,238
11/07/2018 15.5 15.63 15.15 15.61 562,818
11/06/2018 15.42 15.81 15.25 15.4 475,327
11/05/2018 15.4 15.63 15.24 15.49 446,735
11/02/2018 15.14 15.51 15.05 15.34 428,059
11/01/2018 14.79 15.1 14.45 15.04 771,489
10/31/2018 14.06 14.85 13.97 14.53 693,768
10/30/2018 13.4 13.8322 13.365 13.81 602,065
10/29/2018 14.65 14.76 13.33 13.41 1,345,214
10/26/2018 15 15.36 14.2 14.61 1,298,243
10/25/2018 15.95 16.3 15.91 16.15 359,133
10/24/2018 16.46 16.53 15.83 15.83 314,787
10/23/2018 16.32 16.59 16.11 16.42 192,416
10/22/2018 17 17.17 16.65 16.68 279,535
10/19/2018 17.15 17.18 16.72 16.91 316,388
10/18/2018 17.81 17.82 17.13 17.14 178,114
10/17/2018 17.79 17.9 17.53 17.89 191,109
10/16/2018 17.36 17.91 17.1 17.88 231,648
10/15/2018 17.38 17.53 17.2 17.24 340,469
10/12/2018 18.12 18.12 17.29 17.37 318,090
10/11/2018 18.29 18.4689 17.89 17.9 216,975
10/10/2018 18.68 18.79 18.39 18.4 229,647
10/09/2018 18.79 19.13 18.5856 18.73 212,342
10/08/2018 18.93 18.94 18.66 18.81 256,813
10/05/2018 19.21 19.21 18.79 18.98 399,995
10/04/2018 19.21 19.3 19.04 19.19 321,967
10/03/2018 19.04 19.4 18.99 19.3 235,016
10/02/2018 18.92 19.09 18.87 18.99 230,185
10/01/2018 19.24 19.39 18.88 18.89 288,349
09/28/2018 19.38 19.58 19.1701 19.23 159,883
09/27/2018 19.62 19.77 19.32 19.35 223,650
09/26/2018 19.99 20 19.53 19.55 208,356
09/25/2018 20.22 20.25 19.96 19.96 121,925
09/24/2018 20.34 20.37 20.03 20.23 126,664
09/21/2018 20.59 20.8 20.245 20.37 511,090
09/20/2018 20.84 20.84 20.45 20.54 280,676
09/19/2018 20.84 21.115 20.62 20.66 338,344
09/18/2018 20.34 20.84 20.06 20.8 305,984
09/17/2018 20.18 20.45 20.13 20.23 270,446
09/14/2018 20.32 20.42 20.09 20.3 236,406
09/13/2018 20.5 20.5 20.1 20.27 202,081
09/12/2018 20.55 20.55 20.19 20.47 185,445
09/11/2018 20.37 20.58 20.175 20.38 201,851
09/10/2018 20.31 20.5798 20.21 20.37 218,252
09/07/2018 20.16 20.41 20.11 20.2 256,377
09/06/2018 20.28 20.58 20.09 20.25 394,660
09/05/2018 19.91 20.41 19.64 20.27 261,945
09/04/2018 20.13 20.13 19.61 19.91 324,957
08/31/2018 20.05 20.17 19.81 20.16 224,601
08/30/2018 20.39 20.4 20.042 20.13 238,116
08/29/2018 20.49 20.49 20.19 20.4 263,927
08/28/2018 20.6 20.68 20.395 20.45 272,435
08/27/2018 20.62 20.87 20.55 20.6 197,091
08/24/2018 20.81 21.11 20.47 20.59 290,764
08/23/2018 20.91 20.97 20.6 20.69 341,593
08/22/2018 21.19 21.19 20.82 20.85 578,450
08/21/2018 20.96 21.37 20.73 21.31 496,951
08/20/2018 20.14 21.3 20.121 20.96 893,507
08/17/2018 19.57 20.74 19.57 20.12 835,652
08/16/2018 20.05 21.4 18.59 19.64 1,562,436
08/15/2018 18.57 18.57 17.89 18.41 753,096
08/14/2018 17.44 18.55 17.39 18.54 856,959
08/13/2018 17.25 17.33 16.94 17.2 214,406
*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?

Smart Portfolio