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 (%)
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%)
Sep 03, 2019 4.250 4.407 4.132 4.368 1,230,850 +0.12(+2.78%)
Aug 30, 2019 4.181 4.358 4.152 4.250 754,849 +0.13(+3.10%)
Aug 29, 2019 4.112 4.230 4.033 4.122 706,438 +0.12(+2.95%)
Aug 28, 2019 3.955 4.102 3.935 4.004 637,485 +0.04(+0.99%)
Aug 27, 2019 4.181 4.181 3.945 3.965 630,568 -0.17(-4.05%)
Aug 26, 2019 4.092 4.171 3.896 4.132 1,084,557 +0.10(+2.44%)
Aug 23, 2019 4.329 4.417 4.024 4.033 1,014,971 -0.31(-7.24%)
Aug 22, 2019 4.397 4.486 4.348 4.348 901,720 -0.04(-0.90%)
Aug 21, 2019 4.604 4.648 4.388 4.388 1,156,320 -0.13(-2.83%)
Aug 20, 2019 4.850 4.850 4.368 4.516 2,122,314 -0.34(-7.09%)
Aug 19, 2019 4.880 4.919 4.761 4.860 1,602,450 +0.11(+2.28%)
Aug 16, 2019 4.673 5.066 4.673 4.752 2,445,587 +0.24(+5.23%)
Aug 15, 2019 4.693 4.998 4.201 4.516 5,488,090 -3.62(-44.50%)
Aug 14, 2019 8.460 8.510 8.126 8.136 426,890 -0.41(-4.83%)
Aug 13, 2019 8.490 8.893 8.490 8.549 204,350 +0.02(+0.23%)
Aug 12, 2019 8.667 8.687 8.510 8.529 259,600 -0.23(-2.58%)
Aug 09, 2019 8.854 8.854 8.667 8.756 338,391 -0.08(-0.89%)
Aug 08, 2019 8.608 8.898 8.608 8.834 490,099 +0.26(+2.98%)
Aug 07, 2019 8.578 8.687 8.470 8.578 358,525 -0.15(-1.69%)
Aug 06, 2019 8.578 8.746 8.460 8.726 352,076 +0.26(+3.02%)
Aug 05, 2019 8.736 8.824 8.401 8.470 427,495 -0.39(-4.44%)
Aug 02, 2019 9.031 9.056 8.687 8.864 362,889 -0.24(-2.59%)
Aug 01, 2019 9.356 9.405 9.075 9.100 409,125 -0.28(-2.94%)
Jul 31, 2019 9.425 9.611 9.326 9.375 534,437 -0.08(-0.83%)
Jul 30, 2019 9.267 9.484 9.149 9.454 362,861 +0.11(+1.16%)
Jul 29, 2019 9.533 9.611 9.326 9.346 373,740 -0.22(-2.26%)
Jul 26, 2019 9.523 9.572 9.336 9.562 544,841 +0.03(+0.31%)
Jul 25, 2019 9.739 9.798 9.513 9.533 323,749 -0.21(-2.12%)
Jul 24, 2019 9.395 9.808 9.395 9.739 570,603 +0.25(+2.59%)
Jul 23, 2019 9.375 9.523 9.297 9.493 503,635 +0.16(+1.69%)
Jul 22, 2019 9.493 9.602 9.287 9.336 273,552 -0.16(-1.66%)
Jul 19, 2019 9.366 9.602 9.366 9.493 310,742 +0.13(+1.37%)
Jul 18, 2019 9.474 9.493 9.316 9.366 238,183 -0.14(-1.45%)
Jul 17, 2019 9.680 9.710 9.464 9.503 339,478 -0.19(-1.93%)
Jul 16, 2019 9.523 9.838 9.444 9.690 239,539 +0.18(+1.86%)
Jul 15, 2019 9.543 9.592 9.282 9.513 333,928 -0.02(-0.21%)
Jul 12, 2019 9.306 9.673 9.306 9.533 374,273 +0.24(+2.54%)
Jul 11, 2019 9.670 9.680 9.267 9.297 356,804 -0.37(-3.87%)
Jul 10, 2019 9.877 9.907 9.641 9.670 234,694 -0.11(-1.11%)
Jul 09, 2019 9.798 9.897 9.729 9.779 245,897 -0.08(-0.80%)
Jul 08, 2019 9.789 10.02 9.789 9.857 234,600 +0.02(+0.20%)
Jul 05, 2019 9.789 9.887 9.592 9.838 325,990 -0.01(-0.10%)
Jul 03, 2019 9.926 9.936 9.749 9.848 301,187 -0.02(-0.20%)
Jul 02, 2019 10.05 10.05 9.749 9.867 239,343 -0.22(-2.15%)
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.