BGG - Briggs & Stratton Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 20197.527.567.397.557.55353,200
Nov 08, 20197.567.627.457.537.53439,100
Nov 07, 20197.817.837.547.577.57821,700
Nov 06, 20197.907.977.667.727.72884,800
Nov 05, 20198.008.137.897.927.921,761,600
Nov 04, 20198.478.567.858.038.031,348,300
Nov 01, 20198.008.797.808.538.532,436,800
Oct 31, 20197.557.557.177.377.371,093,100
Oct 30, 20197.487.627.277.617.61788,300
Oct 29, 20197.347.527.137.507.50888,500
Oct 28, 20197.117.407.107.357.351,307,900
Oct 25, 20196.657.166.627.067.061,022,400
Oct 24, 20196.706.756.506.626.62438,400
Oct 23, 20196.386.706.336.696.69614,600
Oct 22, 20196.336.446.196.416.41519,000
Oct 21, 20196.256.456.256.346.34527,700
Oct 18, 20195.996.255.996.166.16439,000
Oct 17, 20196.086.215.976.036.03474,000
Oct 16, 20196.026.326.006.026.02487,800
Oct 15, 20195.906.125.816.016.01434,300
Oct 14, 20195.745.925.645.875.87374,300
Oct 11, 20195.615.905.615.805.80510,900
Oct 10, 20195.425.675.395.525.52436,900
Oct 09, 20195.405.535.235.445.44894,100
Oct 08, 20195.455.465.235.335.33599,700
Oct 07, 20195.585.735.515.555.55619,800
Oct 04, 20195.445.645.405.625.62416,400
Oct 03, 20195.315.495.055.435.43639,900
Oct 02, 20195.375.385.215.305.30694,000
Oct 01, 20196.126.175.455.485.48791,900
Sep 30, 20195.966.185.966.066.06558,400
Sep 27, 20195.605.935.605.935.93692,400
Sep 26, 20195.925.975.595.605.60607,100
Sep 25, 20195.816.025.805.985.98686,000
Sep 24, 20196.046.175.815.825.82675,300
Sep 23, 20196.126.185.896.036.031,131,100
Sep 20, 20196.226.306.086.166.161,171,200
Sep 19, 20196.326.456.206.236.23666,500
Sep 18, 20196.426.496.096.306.30711,500
Sep 17, 20196.586.656.276.466.46906,600
Sep 17, 20190.05 Dividend
Sep 16, 20196.396.686.326.586.53914,200
Sep 13, 20196.226.426.186.366.31883,100
Sep 12, 20196.326.406.046.176.12965,000
Sep 11, 20196.216.396.036.266.211,111,700
Sep 10, 20195.556.235.516.186.131,181,100
Sep 09, 20195.505.585.425.575.531,095,000
Sep 06, 20195.335.735.235.495.451,829,500
Sep 05, 20194.805.434.775.335.291,519,900
Sep 04, 20194.534.824.504.714.67863,400
Sep 03, 20194.324.484.204.444.411,210,900
Aug 30, 20194.254.434.224.324.29742,500
Aug 29, 20194.184.304.104.194.16695,000
Aug 28, 20194.024.174.004.074.04627,100
Aug 27, 20194.254.254.014.034.00619,900
Aug 26, 20194.164.243.964.204.171,066,400
Aug 23, 20194.404.494.094.104.07998,400
Aug 22, 20194.474.564.424.424.39887,100
Aug 21, 20194.684.724.464.464.431,137,600
Aug 20, 20194.934.934.444.594.562,087,900
Aug 19, 20194.965.004.844.944.901,576,400
Aug 16, 20194.755.154.754.834.792,406,000
Aug 15, 20194.775.084.274.594.565,401,400
Aug 14, 20198.608.658.268.278.21420,000
Aug 13, 20198.639.048.638.698.62201,000
Aug 12, 20198.818.838.658.678.60266,300
Aug 09, 20199.009.008.818.908.83332,900
Aug 08, 20198.759.058.758.988.91482,100
Aug 07, 20198.728.838.618.728.65352,700
Aug 06, 20198.728.898.608.878.80346,400
Aug 05, 20198.888.978.548.618.54420,600
Aug 02, 20199.189.218.839.018.94357,100
Aug 01, 20199.519.569.239.259.18402,500
Jul 31, 20199.589.779.489.539.46525,800
Jul 30, 20199.429.649.309.619.54355,500
Jul 29, 20199.699.779.489.509.43367,700
Jul 26, 20199.689.739.499.729.65536,000
Jul 25, 20199.909.969.679.699.62318,500
Jul 24, 20199.559.979.559.909.82561,300
Jul 23, 20199.539.689.459.659.58495,500
Jul 22, 20199.659.769.449.499.42269,100
Jul 19, 20199.529.769.529.659.58305,700
Jul 18, 20199.639.659.479.529.45233,600
Jul 17, 20199.849.879.629.669.59334,000
Jul 16, 20199.6810.009.609.859.78235,700
Jul 15, 20199.709.759.449.679.60328,500
Jul 12, 20199.469.839.469.699.62368,200
Jul 11, 20199.839.849.429.459.38351,000
Jul 10, 201910.0410.079.809.839.76230,900
Jul 09, 20199.9610.069.899.949.86241,900
Jul 08, 20199.9510.199.9510.029.94230,800
Jul 05, 20199.9510.059.7510.009.92320,800
Jul 03, 201910.0910.109.9110.019.93296,400
Jul 02, 201910.2210.229.9110.039.95235,500
Jul 01, 201910.3510.5110.2110.2510.17356,200
Jun 28, 20199.9510.269.9510.2410.16593,600
Jun 27, 20199.909.999.869.949.86228,900
Jun 26, 20199.769.939.749.889.80198,100
Jun 25, 20199.829.829.649.759.68348,700
Jun 24, 20199.879.909.789.819.74357,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...