Quantcast

Briggs & Stratton Corporation Common Stock Historical Stock Prices

BGG 
$20.8
*  
0.57
2.82%
Get BGG Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading BGG now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
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: 3 Month, From 17-JUN-2018 TO 17-SEP-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.
16:00 20.38 20.84 20.06 20.80 305,984
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
08/10/2018 17.27 17.4 17.1 17.19 158,223
08/09/2018 17.45 17.595 17.31 17.38 192,547
08/08/2018 17.87 17.89 17.42 17.42 240,996
08/07/2018 17.73 18.02 17.67 17.83 307,697
08/06/2018 17.75 17.81 17.56 17.64 123,552
08/03/2018 17.64 17.83 17.52 17.71 159,466
08/02/2018 17.42 17.62 17.29 17.6 221,592
08/01/2018 17.69 17.865 17.28 17.5 254,862
07/31/2018 17.27 17.74 17.2 17.69 303,426
07/30/2018 17 17.3 17 17.07 221,410
07/27/2018 17 17.12 16.84 16.95 234,317
07/26/2018 16.61 17.03 16.61 16.97 231,854
07/25/2018 16.54 16.74 16.26 16.58 340,312
07/24/2018 16.5 16.6815 16.3398 16.59 319,524
07/23/2018 16.75 16.88 16.32 16.33 257,007
07/20/2018 16.76 16.9 16.57 16.83 466,842
07/19/2018 16.94 17.14 16.65 16.84 747,454
07/18/2018 17.52 17.88 17.47 17.72 187,462
07/17/2018 17.91 17.93 17.4 17.48 344,082
07/16/2018 18.43 18.46 17.9 17.98 209,105
07/13/2018 18.19 18.63 18.19 18.45 163,463
07/12/2018 18.31 18.33 17.95 18.22 100,890
07/11/2018 18.13 18.34 18.071 18.17 162,525
07/10/2018 18.46 18.49 18.18 18.31 138,333
07/09/2018 18.12 18.57 18.12 18.44 370,085
07/06/2018 17.98 18.12 17.85 18.07 157,231
07/05/2018 17.92 18.18 17.78 17.99 285,959
07/03/2018 17.7 17.93 17.69 17.75 133,956
07/02/2018 17.52 17.67 17.39 17.67 167,388
06/29/2018 17.63 17.83 17.56 17.61 193,726
06/28/2018 17.61 17.69 17.41 17.53 163,455
06/27/2018 17.93 18.04 17.57 17.6 353,425
06/26/2018 17.82 18.1 17.75 17.92 265,450
06/25/2018 18.18 18.22 17.74 17.79 337,160
06/22/2018 18.36 18.56 18.18 18.23 318,439
06/21/2018 18.71 18.71 18.245 18.29 194,660
06/20/2018 18.85 18.85 18.62 18.74 178,863
06/19/2018 18.47 18.83 18.36 18.76 225,650
06/18/2018 18.45 18.68 18.39 18.63 230,009
*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