Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 31, 2020 3.980 4.080 3.670 3.670 2,783,600 -0.27(-6.85%)
Jan 30, 2020 4.220 4.290 3.820 3.940 5,720,650 -1.05(-21.04%)
Jan 29, 2020 5.090 5.150 4.930 4.990 1,493,106 -0.08(-1.58%)
Jan 28, 2020 5.190 5.280 4.990 5.070 1,584,537 -0.08(-1.55%)
Jan 27, 2020 5.120 5.210 5.010 5.150 1,098,841 -0.09(-1.72%)
Jan 24, 2020 5.510 5.525 5.150 5.240 1,337,100 -0.25(-4.55%)
Jan 23, 2020 5.810 5.810 5.240 5.490 1,691,706 -0.38(-6.47%)
Jan 22, 2020 5.890 5.910 5.740 5.870 767,939 -0.02(-0.34%)
Jan 21, 2020 5.950 6.064 5.610 5.890 1,416,679 +0.16(+2.79%)
Jan 17, 2020 5.810 6.060 5.630 5.730 1,532,000 -0.04(-0.69%)
Jan 16, 2020 5.420 5.870 5.420 5.770 1,040,242 +0.36(+6.65%)
Jan 15, 2020 5.300 5.510 5.200 5.410 730,997 +0.10(+1.88%)
Jan 14, 2020 5.130 5.380 5.050 5.310 844,706 +0.19(+3.71%)
Jan 13, 2020 5.270 5.280 5.000 5.120 982,818 -0.04(-0.78%)
Jan 10, 2020 5.320 5.360 5.050 5.160 1,415,800 -0.16(-3.01%)
Jan 09, 2020 5.560 5.650 5.290 5.320 815,400 -0.23(-4.14%)
Jan 08, 2020 5.900 5.930 5.410 5.550 1,603,530 -0.38(-6.41%)
Jan 07, 2020 6.080 6.080 5.900 5.930 877,244 -0.18(-2.95%)
Jan 06, 2020 6.200 6.200 6.010 6.110 1,423,583 -0.14(-2.24%)
Jan 03, 2020 6.390 6.400 6.070 6.250 1,031,300 -0.21(-3.25%)
Jan 02, 2020 6.820 6.870 6.400 6.460 1,165,001 -0.20(-3.00%)
Dec 31, 2019 6.540 6.910 6.500 6.660 2,097,200 +0.12(+1.83%)
Dec 30, 2019 6.410 6.650 6.220 6.540 1,975,102 +0.63(+10.66%)
Dec 27, 2019 6.110 6.280 5.900 5.910 1,406,100 +0.07(+1.20%)
Dec 26, 2019 5.630 5.855 5.600 5.840 614,975 +0.22(+3.91%)
Dec 24, 2019 5.640 5.810 5.585 5.620 434,900 -0.02(-0.35%)
Dec 23, 2019 5.430 5.660 5.380 5.640 711,543 +0.23(+4.25%)
Dec 20, 2019 5.550 5.565 5.360 5.410 2,045,700 -0.16(-2.87%)
Dec 19, 2019 5.550 5.630 5.470 5.570 973,658 +0.02(+0.36%)
Dec 18, 2019 5.820 5.880 5.510 5.550 864,433 -0.27(-4.64%)
Dec 17, 2019 5.740 5.950 5.660 5.820 996,830 +0.12(+2.11%)
Dec 16, 2019 5.561 5.928 5.561 5.700 1,222,408 +0.25(+4.55%)
Dec 13, 2019 5.403 5.571 5.294 5.452 872,890 +0.14(+2.61%)
Dec 12, 2019 5.194 5.313 5.115 5.313 659,989 +0.15(+2.88%)
Dec 11, 2019 5.066 5.214 5.036 5.165 599,971 +0.13(+2.56%)
Dec 10, 2019 5.135 5.175 4.838 5.036 1,129,957 -0.14(-2.68%)
Dec 09, 2019 5.175 5.313 5.145 5.175 591,507 -0.02(-0.38%)
Dec 06, 2019 5.135 5.244 5.075 5.194 947,035 +0.12(+2.34%)
Dec 05, 2019 5.194 5.284 5.016 5.075 611,957 -0.12(-2.29%)
Dec 04, 2019 5.234 5.391 5.185 5.194 551,114 -0.02(-0.38%)
Dec 03, 2019 5.175 5.244 4.976 5.214 642,844 -0.03(-0.57%)
Dec 02, 2019 5.303 5.432 5.155 5.244 518,136 -0.06(-1.12%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.