Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Briggs & Stratton Corp (NY: BGG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.551 5.571 5.259 5.303 389,890 -0.30(-5.31%)
Nov 27, 2019 5.650 5.809 5.561 5.601 489,153 -0.10(-1.74%)
Nov 26, 2019 5.898 5.987 5.650 5.700 524,987 -0.19(-3.20%)
Nov 25, 2019 5.789 5.968 5.730 5.888 450,345 +0.14(+2.41%)
Nov 22, 2019 5.710 5.834 5.661 5.750 409,157 +0.10(+1.75%)
Nov 21, 2019 5.769 5.769 5.541 5.650 613,063 -0.11(-1.89%)
Nov 20, 2019 5.849 5.928 5.621 5.759 781,494 -0.06(-1.02%)
Nov 19, 2019 6.106 6.176 5.809 5.819 572,487 -0.22(-3.61%)
Nov 18, 2019 6.443 6.483 5.923 6.037 686,547 -0.43(-6.60%)
Nov 15, 2019 6.493 6.572 6.374 6.463 731,561 +0.05(+0.77%)
Nov 14, 2019 6.493 6.582 6.344 6.414 538,491 -0.14(-2.12%)
Nov 13, 2019 6.870 6.919 6.533 6.553 754,175 -0.38(-5.44%)
Nov 12, 2019 7.455 7.469 6.929 6.929 653,708 -0.56(-7.42%)
Nov 11, 2019 7.455 7.494 7.326 7.484 356,263 +0.02(+0.27%)
Nov 08, 2019 7.494 7.554 7.385 7.465 442,850 -0.04(-0.53%)
Nov 07, 2019 7.742 7.759 7.474 7.504 828,949 -0.15(-1.94%)
Nov 06, 2019 7.831 7.901 7.593 7.653 892,773 -0.20(-2.53%)
Nov 05, 2019 7.930 8.059 7.821 7.851 1,777,192 -0.11(-1.37%)
Nov 04, 2019 8.396 8.486 7.782 7.960 1,360,126 -0.50(-5.86%)
Nov 01, 2019 7.930 8.714 7.732 8.456 2,459,083 +1.15(+15.74%)
Oct 31, 2019 7.484 7.484 7.108 7.306 1,102,798 -0.24(-3.15%)
Oct 30, 2019 7.415 7.554 7.207 7.544 795,905 +0.11(+1.47%)
Oct 29, 2019 7.276 7.455 7.068 7.435 896,495 +0.15(+2.04%)
Oct 28, 2019 7.048 7.336 7.038 7.286 1,319,595 +0.29(+4.11%)
Oct 25, 2019 6.592 7.093 6.566 6.999 1,032,377 +0.44(+6.65%)
Oct 24, 2019 6.642 6.691 6.439 6.562 446,650 -0.07(-1.05%)
Oct 23, 2019 6.325 6.642 6.275 6.632 620,093 +0.28(+4.37%)
Oct 22, 2019 6.275 6.384 6.136 6.354 523,596 +0.07(+1.10%)
Oct 21, 2019 6.196 6.394 6.196 6.285 532,287 +0.18(+2.92%)
Oct 18, 2019 5.938 6.196 5.938 6.106 442,850 +0.13(+2.16%)
Oct 17, 2019 6.027 6.156 5.918 5.978 482,703 +0.01(+0.17%)
Oct 16, 2019 5.968 6.265 5.948 5.968 492,475 +0.01(+0.17%)
Oct 15, 2019 5.849 6.067 5.759 5.958 438,838 +0.14(+2.38%)
Oct 14, 2019 5.690 5.869 5.591 5.819 377,773 +0.07(+1.21%)
Oct 11, 2019 5.561 5.849 5.561 5.750 516,289 +0.28(+5.07%)
Oct 10, 2019 5.373 5.621 5.343 5.472 441,192 +0.08(+1.47%)
Oct 09, 2019 5.353 5.482 5.185 5.393 902,964 +0.11(+2.06%)
Oct 08, 2019 5.403 5.413 5.185 5.284 604,945 -0.22(-3.96%)
Oct 07, 2019 5.531 5.675 5.462 5.502 625,248 -0.07(-1.25%)
Oct 04, 2019 5.393 5.591 5.353 5.571 459,394 +0.19(+3.50%)
Oct 03, 2019 5.264 5.442 5.001 5.383 645,481 +0.13(+2.45%)
Oct 02, 2019 5.323 5.333 5.165 5.254 701,088 -0.18(-3.28%)
Oct 01, 2019 6.067 6.116 5.406 5.432 799,962 -0.57(-9.57%)
Sep 30, 2019 5.908 6.126 5.906 6.007 563,310 +0.13(+2.19%)
Sep 27, 2019 5.551 5.878 5.551 5.878 698,978 +0.33(+5.89%)
Sep 26, 2019 5.869 5.918 5.541 5.551 619,734 -0.38(-6.35%)
Sep 25, 2019 5.759 5.968 5.750 5.928 691,973 +0.16(+2.75%)
Sep 24, 2019 5.987 6.116 5.759 5.769 681,239 -0.21(-3.48%)
Sep 23, 2019 6.067 6.126 5.839 5.978 1,143,012 -0.13(-2.11%)
Sep 20, 2019 6.166 6.240 6.027 6.106 1,193,881 -0.07(-1.12%)
Sep 19, 2019 6.265 6.394 6.146 6.176 674,342 -0.07(-1.11%)
Sep 18, 2019 6.364 6.443 6.037 6.245 717,747 -0.16(-2.48%)
Sep 17, 2019 6.523 6.592 6.215 6.404 916,823 -0.07(-1.07%)
Sep 16, 2019 6.286 6.572 6.216 6.473 929,544 +0.22(+3.46%)
Sep 13, 2019 6.119 6.316 6.080 6.257 897,667 +0.19(+3.08%)
Sep 12, 2019 6.217 6.296 5.942 6.070 980,886 -0.09(-1.44%)
Sep 11, 2019 6.109 6.286 5.927 6.158 1,129,992 +0.08(+1.29%)
Sep 10, 2019 5.460 6.129 5.421 6.080 1,200,698 +0.60(+10.95%)
Sep 09, 2019 5.411 5.489 5.332 5.480 1,113,013 +0.08(+1.46%)
Sep 06, 2019 5.244 5.632 5.145 5.401 1,859,781 +0.16(+3.00%)
Sep 05, 2019 4.722 5.342 4.697 5.244 1,570,001 +0.61(+13.16%)
Sep 04, 2019 4.456 4.742 4.427 4.634 877,690 +0.27(+6.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.