BGG - Briggs & Stratton Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201910.2310.239.9910.1510.15348,700
Jun 13, 201910.0510.2610.0510.2510.25248,100
Jun 12, 201910.0510.139.9110.0110.01390,400
Jun 11, 201910.2610.369.9510.0010.00484,000
Jun 10, 201910.0710.2510.0710.1310.13320,600
Jun 07, 20199.7010.009.679.999.99378,100
Jun 06, 20199.739.849.619.669.66281,000
Jun 05, 20199.859.889.639.729.72211,800
Jun 04, 20199.689.849.599.849.84483,400
Jun 03, 20199.389.619.389.539.53306,700
May 31, 20199.599.609.359.409.40298,100
May 30, 20199.749.889.629.729.72420,200
May 29, 20199.689.769.539.729.72434,900
May 28, 20199.829.829.579.649.64347,300
May 24, 20199.889.909.669.829.82364,000
May 23, 20199.9910.099.779.839.83396,600
May 22, 201910.3810.3810.1010.1010.10282,700
May 21, 201910.3710.4810.3110.4010.40298,900
May 20, 201910.4510.4910.2110.2810.28310,600
May 17, 201910.6810.7810.4610.5410.54284,300
May 16, 201911.0111.1310.8110.8110.81329,000
May 15, 201911.0011.0110.8510.9810.98381,900
May 14, 201911.0811.2210.9411.0811.08312,500
May 13, 201911.3011.3910.9811.0411.04429,200
May 10, 201911.6311.6611.2711.5711.57357,600
May 09, 201911.6711.7311.4211.7111.71296,500
May 08, 201911.8011.9011.7211.7811.78327,700
May 07, 201912.0812.1511.7611.8411.84434,800
May 06, 201912.3312.5012.1212.2512.25405,000
May 03, 201912.0812.6112.0812.5412.54388,100
May 02, 201911.9412.0711.8212.0312.03815,700
May 01, 201912.2412.2911.9511.9611.96660,500
Apr 30, 201912.3812.5112.0812.2012.20712,100
Apr 29, 201911.7612.8511.7612.4212.421,313,700
Apr 26, 201911.0112.0910.1511.6711.673,890,500
Apr 25, 201913.9313.9313.4813.6113.61545,500
Apr 24, 201913.5614.1413.3114.0414.04499,500
Apr 23, 201913.9814.0213.6313.6413.64567,300
Apr 22, 201914.0214.1313.7813.9613.96257,400
Apr 18, 201914.2214.3714.0514.1014.10452,100
Apr 17, 201914.1714.2914.0314.2814.28441,600
Apr 16, 201913.6614.1113.5314.1014.10386,300
Apr 15, 201912.6613.6012.6413.5913.59951,400
Apr 12, 201912.7412.7912.5212.5512.55448,300
Apr 11, 201912.6712.7812.5612.6512.65248,200
Apr 10, 201912.6012.7412.5312.6212.62291,200
Apr 09, 201912.6312.7012.4912.6012.60216,400
Apr 08, 201912.6412.8312.5612.7212.72245,200
Apr 05, 201912.5412.7512.5012.7112.71189,000
Apr 04, 201912.2212.5812.2212.5312.53269,000
Apr 03, 201912.1312.4312.0812.2112.21288,700
Apr 02, 201912.1712.1711.9712.0012.00200,100
Apr 01, 201911.9312.3311.8512.1812.18285,000
Mar 29, 201911.9412.0011.6311.8311.83411,300
Mar 28, 201911.9112.0311.7011.8611.86259,100
Mar 27, 201912.0012.1511.8311.9111.91326,800
Mar 26, 201912.2312.3012.0112.0612.06242,300
Mar 25, 201912.3212.4812.1112.1612.16222,000
Mar 22, 201912.5712.6812.3312.3512.35591,900
Mar 21, 201912.4912.8112.4912.6312.63284,200
Mar 20, 201912.4212.6812.3212.5812.58341,900
Mar 19, 201912.6412.7712.5112.5212.52275,700
Mar 18, 201912.4812.7512.3812.6512.65257,700
Mar 18, 20190.14 Dividend
Mar 15, 201912.6012.7012.4712.6212.48624,700
Mar 14, 201912.7312.7612.4812.5812.44377,100
Mar 13, 201912.7712.9012.7112.7512.61303,300
Mar 12, 201912.9012.9412.6912.7112.57233,600
Mar 11, 201912.6112.9412.5612.9112.77160,600
Mar 08, 201912.3112.6212.1912.6012.46372,900
Mar 07, 201912.6812.7312.3612.4412.30503,500
Mar 06, 201912.7912.8812.6612.6912.55327,400
Mar 05, 201912.9012.9012.7312.7912.65132,600
Mar 04, 201913.1213.1912.8712.8912.75236,600
Mar 01, 201913.1913.1912.9513.0812.93316,200
Feb 28, 201913.3313.3312.9413.1112.96292,400
Feb 27, 201913.3113.4413.1713.4113.26407,500
Feb 26, 201913.5013.5613.3113.3713.22518,400
Feb 25, 201913.5913.6613.4513.5313.38376,100
Feb 22, 201913.5313.6813.4913.5113.36270,500
Feb 21, 201913.3813.5613.3613.4713.32183,500
Feb 20, 201913.3313.5113.2513.4513.30249,200
Feb 19, 201913.1913.3513.0813.3113.16206,700
Feb 15, 201913.1413.3013.0013.2213.07304,700
Feb 14, 201912.9913.1612.9213.0612.92308,200
Feb 13, 201913.0813.2312.9713.0412.90273,800
Feb 12, 201912.8313.2212.8313.0212.88307,100
Feb 11, 201912.6012.8112.5312.7912.65253,700
Feb 08, 201912.6112.7512.3812.5412.40445,000
Feb 07, 201912.7812.8312.5612.6812.54417,500
Feb 06, 201912.8812.9712.7912.8712.73280,400
Feb 05, 201912.8712.9912.7612.9412.80330,000
Feb 04, 201912.7612.9212.6512.8812.74373,400
Feb 01, 201912.9212.9212.5912.7612.62463,200
Jan 31, 201912.7612.9112.7112.8812.74568,700
Jan 30, 201912.3312.8512.2212.8112.67709,800
Jan 29, 201912.1512.3311.9912.0411.91581,000
Jan 28, 201911.8012.4311.6712.1612.03997,100
Jan 25, 201911.7012.1611.6312.0811.951,642,900
Jan 24, 201912.0212.2511.3411.5511.423,568,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...