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 (%)
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%)
Jul 01, 2019 10.18 10.34 10.04 10.08 363,545 +0.01(+0.10%)
Jun 28, 2019 9.789 10.09 9.789 10.07 603,392 +0.30(+3.02%)
Jun 27, 2019 9.739 9.828 9.700 9.779 232,691 +0.06(+0.61%)
Jun 26, 2019 9.602 9.769 9.582 9.720 201,573 +0.13(+1.33%)
Jun 25, 2019 9.661 9.661 9.484 9.592 354,500 -0.06(-0.61%)
Jun 24, 2019 9.710 9.734 9.621 9.651 362,884 -0.05(-0.51%)
Jun 21, 2019 9.739 9.764 9.621 9.700 390,639 -0.10(-1.00%)
Jun 20, 2019 9.739 9.848 9.624 9.798 418,116 +0.16(+1.63%)
Jun 19, 2019 9.838 9.848 9.611 9.641 328,474 -0.22(-2.20%)
Jun 18, 2019 9.759 9.916 9.710 9.857 409,767 +0.17(+1.73%)
Jun 17, 2019 9.845 9.850 9.661 9.690 442,504 -0.16(-1.58%)
Jun 14, 2019 9.923 9.923 9.690 9.845 359,386 -0.10(-0.98%)
Jun 13, 2019 9.748 9.952 9.748 9.942 255,738 +0.23(+2.40%)
Jun 12, 2019 9.748 9.826 9.617 9.710 402,488 +0.01(+0.10%)
Jun 11, 2019 9.952 10.05 9.651 9.700 498,937 -0.13(-1.28%)
Jun 10, 2019 9.768 9.938 9.768 9.826 330,480 +0.14(+1.40%)
Jun 07, 2019 9.409 9.700 9.380 9.690 389,799 +0.32(+3.42%)
Jun 06, 2019 9.438 9.544 9.322 9.370 289,695 -0.06(-0.62%)
Jun 05, 2019 9.554 9.583 9.341 9.428 218,366 -0.12(-1.22%)
Jun 04, 2019 9.389 9.545 9.302 9.545 498,341 +0.30(+3.25%)
Jun 03, 2019 9.098 9.322 9.098 9.244 316,201 +0.13(+1.38%)
May 31, 2019 9.302 9.312 9.065 9.118 307,221 -0.31(-3.29%)
May 30, 2019 9.448 9.583 9.328 9.428 433,199 +0.00(+0.00%)
May 29, 2019 9.389 9.462 9.244 9.428 448,361 +0.08(+0.83%)
May 28, 2019 9.525 9.525 9.283 9.351 350,317 -0.17(-1.83%)
May 24, 2019 9.583 9.603 9.370 9.525 372,686 -0.01(-0.10%)
May 23, 2019 9.690 9.787 9.477 9.535 408,844 -0.26(-2.67%)
May 22, 2019 10.07 10.07 9.795 9.797 291,413 -0.29(-2.88%)
May 21, 2019 10.06 10.17 10.00 10.09 308,160 +0.12(+1.17%)
May 20, 2019 10.14 10.18 9.904 9.971 320,226 -0.25(-2.47%)
May 17, 2019 10.36 10.46 10.15 10.22 292,994 -0.26(-2.50%)
May 16, 2019 10.68 10.79 10.48 10.49 339,178 -0.16(-1.55%)
May 15, 2019 10.67 10.68 10.52 10.65 393,706 -0.10(-0.90%)
May 14, 2019 10.75 10.88 10.61 10.75 322,163 +0.04(+0.36%)
May 13, 2019 10.96 11.05 10.65 10.71 442,487 -0.51(-4.58%)
May 10, 2019 11.28 11.31 10.93 11.22 368,665 -0.14(-1.20%)
May 09, 2019 11.32 11.38 11.08 11.36 305,684 -0.07(-0.59%)
May 08, 2019 11.45 11.54 11.37 11.43 337,877 -0.06(-0.51%)
May 07, 2019 11.72 11.79 11.41 11.48 448,266 -0.40(-3.35%)
May 06, 2019 11.96 12.12 11.76 11.88 417,514 -0.28(-2.31%)
May 03, 2019 11.72 12.23 11.72 12.16 400,006 +0.49(+4.24%)
May 02, 2019 11.58 11.71 11.47 11.67 840,964 +0.07(+0.59%)
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.