Dark

BGG
Briggs & Stratton Corp.
stock NYSE

Inactive

Jul 17, 2020

0.7768USD-5.268%(-0.0432)4,080,987

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-17	0.7612	0.7999	0.7200	0.7768	-5.268%	4,080,987	0.000%
2020-07-16	0.8000	0.8700	0.7302	0.8200	+5.020%	4,503,229	-5.268%
2020-07-15	0.8500	0.8900	0.7502	0.7808	-1.039%	5,184,668	-0.512%
2020-07-14	1.0200	1.0300	0.7599	0.7890	-26.262%	8,953,196	-1.546%
2020-07-13	1.1400	1.1700	1.0700	1.0700	-6.957%	2,488,287	-27.402%
2020-07-10	1.1900	1.2200	1.0600	1.1500	-4.959%	2,580,717	-32.452%
2020-07-09	1.2500	1.2800	1.2000	1.2100	-2.419%	1,552,080	-35.802%
2020-07-08	1.3800	1.4000	1.1700	1.2400	-13.889%	3,765,940	-37.355%
2020-07-07	1.2800	1.4700	1.2800	1.4400	+12.500%	3,501,254	-46.056%
2020-07-06	1.2900	1.3800	1.2500	1.2800	+4.918%	2,880,488	-39.313%
2020-07-02	1.3100	1.3500	1.2200	1.2200	-5.426%	2,291,959	-36.328%
2020-07-01	1.3300	1.3900	1.2600	1.2900	-1.527%	2,164,959	-39.783%
2020-06-30	1.3400	1.3850	1.3100	1.3100	-1.504%	2,149,655	-40.702%
2020-06-29	1.4600	1.5700	1.3100	1.3300	-8.904%	11,278,227	-41.594%
2020-06-26	1.3300	1.4600	1.2800	1.4600	+14.961%	7,721,221	-46.795%
2020-06-25	1.3500	1.3500	1.1500	1.2700	-5.224%	4,501,038	-38.835%
2020-06-24	1.4300	1.4500	1.2800	1.3400	-6.944%	3,695,216	-42.030%
2020-06-23	1.5000	1.5000	1.4300	1.4400	-2.041%	2,397,736	-46.056%
2020-06-22	1.5500	1.5500	1.3600	1.4700	-6.962%	3,279,432	-47.156%
2020-06-19	1.6700	1.6700	1.4900	1.5800	-3.067%	5,583,176	-50.835%
2020-06-18	1.6600	1.7400	1.6000	1.6300	-12.366%	4,587,459	-52.344%
2020-06-17	2.0100	2.0200	1.8300	1.8600	-9.268%	3,184,105	-58.237%
2020-06-16	2.1400	2.1400	1.9600	2.0500	+1.485%	2,296,526	-62.107%
2020-06-15	2.0400	2.1600	1.9500	2.0200	-4.265%	1,571,432	-61.545%
2020-06-12	2.2000	2.2100	2.0100	2.1100	+1.932%	1,726,020	-63.185%
2020-06-11	1.9500	2.2400	1.9000	2.0700	+1.471%	3,005,031	-62.473%
2020-06-10	2.7100	2.7500	2.0100	2.0400	-21.839%	4,796,367	-61.922%
2020-06-09	2.8900	2.8900	2.5000	2.6100	-8.421%	3,450,744	-70.238%
2020-06-08	2.4300	2.8800	2.3200	2.8500	+21.795%	6,129,768	-72.744%
2020-06-05	1.8700	2.5800	1.8500	2.3400	+30.726%	6,783,890	-66.803%
2020-06-04	1.7000	1.8198	1.6600	1.7900	+3.468%	2,778,505	-56.603%
2020-06-03	1.5900	1.7600	1.5750	1.7300	+10.191%	2,450,975	-55.098%
2020-06-02	1.6300	1.6800	1.5600	1.5700	-1.258%	2,158,898	-50.522%
2020-06-01	1.6800	1.7000	1.5800	1.5900	-3.049%	2,261,888	-51.145%
2020-05-29	1.7300	1.8000	1.6400	1.6400	-7.345%	2,103,277	-52.634%
2020-05-28	1.9100	1.9100	1.7100	1.7700	-7.330%	2,305,038	-56.113%
2020-05-27	1.9500	1.9800	1.8400	1.9100	+3.243%	3,858,985	-59.330%
2020-05-26	1.6900	1.8800	1.6500	1.8500	+14.907%	2,592,582	-58.011%
2020-05-22	1.6100	1.7000	1.5500	1.6100	+1.899%	3,302,470	-51.752%
2020-05-21	1.6000	1.6300	1.5400	1.5800	-1.250%	1,860,322	-50.835%
2020-05-20	1.6100	1.6500	1.5600	1.6000	+2.564%	1,643,142	-51.450%
2020-05-19	1.6300	1.7000	1.5000	1.5600	-2.500%	2,510,205	-50.205%
2020-05-18	1.6700	1.7000	1.5400	1.6000	+0.629%	3,059,914	-51.450%
2020-05-15	1.6700	1.6900	1.5500	1.5900	-3.049%	1,728,122	-51.145%
2020-05-14	1.6900	1.7058	1.5200	1.6400	-2.959%	2,002,664	-52.634%
2020-05-13	1.8500	1.8800	1.6800	1.6900	-6.111%	1,471,298	-54.036%
2020-05-12	2.0000	2.0099	1.7900	1.8000	-10.000%	1,743,694	-56.844%
2020-05-11	2.0000	2.0500	1.8899	2.0000	+1.010%	836,122	-61.160%
2020-05-08	1.8800	2.0500	1.8600	1.9800	+8.197%	1,255,060	-60.768%
2020-05-07	1.8200	2.0100	1.7500	1.8300	-9.406%	2,211,637	-57.552%
2020-05-06	2.0900	2.1600	2.0000	2.0200	-0.980%	549,495	-61.545%
2020-05-05	2.3100	2.3350	2.0100	2.0400	-11.688%	1,511,560	-61.922%
2020-05-04	2.2100	2.4600	2.0400	2.3100	+5.000%	1,194,185	-66.372%
2020-05-01	2.2500	2.2500	2.0400	2.2000	-3.084%	1,200,120	-64.691%
2020-04-30	2.1600	2.4250	2.0000	2.2700	+5.093%	1,599,795	-65.780%
2020-04-29	1.9500	2.2000	1.9400	2.1600	+13.089%	1,669,465	-64.037%
2020-04-28	2.0500	2.0800	1.8500	1.9100	-3.535%	1,175,317	-59.330%
2020-04-27	1.8500	2.0300	1.7650	1.9800	+11.236%	1,258,845	-60.768%
2020-04-24	1.8100	1.8412	1.6700	1.7800	0.000%	639,007	-56.360%
2020-04-23	1.7500	1.8655	1.7100	1.7800	+1.714%	703,290	-56.360%
2020-04-22	1.8600	1.8900	1.7000	1.7500	-1.685%	581,949	-55.611%
2020-04-21	1.8500	1.8899	1.7200	1.7800	-3.784%	889,938	-56.360%
2020-04-20	1.9200	1.9900	1.7500	1.8500	-4.145%	983,989	-58.011%
2020-04-17	2.1300	2.1550	1.9200	1.9300	-3.980%	1,098,050	-59.751%
2020-04-16	2.2700	2.2900	2.0100	2.0100	-11.454%	669,205	-61.353%
2020-04-15	2.2100	2.3200	2.0700	2.2700	-1.732%	1,030,216	-65.780%
2020-04-14	2.4300	2.5700	2.2000	2.3100	+0.873%	1,583,599	-66.372%
2020-04-13	2.0600	2.3000	1.9535	2.2900	+14.500%	1,630,125	-66.079%
2020-04-09	1.7500	2.0400	1.7500	2.0000	+16.959%	1,979,686	-61.160%
2020-04-08	1.6900	1.7400	1.5800	1.7100	+4.908%	1,496,241	-54.573%
2020-04-07	1.7200	1.8400	1.5500	1.6300	-1.212%	1,555,466	-52.344%
2020-04-06	1.7000	1.8400	1.6200	1.6500	+1.852%	1,424,300	-52.921%
2020-04-03	1.5400	1.6500	1.5200	1.6200	+7.285%	1,121,342	-52.049%
2020-04-02	1.6700	1.7300	1.5000	1.5100	-9.581%	1,143,041	-48.556%
2020-04-01	1.8000	1.8100	1.6276	1.6700	-7.735%	1,248,957	-53.485%
2020-03-31	1.8500	1.9950	1.7600	1.8100	+1.685%	1,002,702	-57.083%
2020-03-30	2.0300	2.0600	1.7000	1.7800	-6.316%	1,399,048	-56.360%
2020-03-27	2.0800	2.0900	1.8800	1.9000	-8.654%	1,336,815	-59.116%
2020-03-26	2.2800	2.3460	2.0450	2.0800	-8.772%	1,950,164	-62.654%
2020-03-25	2.4000	2.4000	2.2000	2.2800	-2.564%	1,297,639	-65.930%
2020-03-24	2.6800	2.7300	2.2500	2.3400	-8.594%	1,274,381	-66.803%
2020-03-23	2.4400	2.5800	2.1600	2.5600	+3.644%	1,182,938	-69.656%
2020-03-20	2.6300	2.6800	2.3222	2.4700	-5.725%	2,088,194	-68.551%
2020-03-19	2.4400	2.7700	2.3201	2.6200	+6.504%	1,347,230	-70.351%
2020-03-18	2.4100	2.4800	2.1000	2.4600	-4.280%	1,126,564	-68.423%
2020-03-17	2.5400	2.7650	2.3800	2.5700	+4.898%	1,477,110	-69.774%
2020-03-16	2.3200	2.8000	2.3200	2.4500	-6.844%	869,918	-68.294%
2020-03-13	2.3600	2.6300	2.2500	2.6300	+15.859%	2,174,569	-70.464%
2020-03-12	2.3700	2.3700	2.1500	2.2700	-9.200%	1,114,251	-65.780%
2020-03-11	2.7000	2.7500	2.4900	2.5000	-10.072%	1,038,199	-68.928%
2020-03-10	2.7600	2.8100	2.6700	2.7800	+4.511%	1,058,141	-72.058%
2020-03-09	2.6800	2.7300	2.5500	2.6600	-6.338%	1,093,521	-70.797%
2020-03-06	3.0000	3.2400	2.8000	2.8400	-4.698%	2,041,101	-72.648%
2020-03-05	2.9500	2.9800	2.7000	2.9800	-0.667%	1,654,187	-73.933%
2020-03-04	3.1500	3.1500	2.9500	3.0000	-2.597%	1,129,712	-74.107%
2020-03-03	3.2100	3.3100	2.9900	3.0800	-2.532%	1,207,362	-74.779%
2020-03-02	3.1900	3.2050	3.0400	3.1600	-0.315%	1,319,199	-75.418%
2020-02-28	2.9500	3.3000	2.9100	3.1700	+6.020%	1,683,368	-75.495%
2020-02-27	3.1200	3.1800	2.9700	2.9900	-7.716%	2,640,990	-74.020%
2020-02-26	3.3400	3.3400	3.2000	3.2400	-2.410%	1,259,622	-76.025%
2020-02-25	3.5000	3.5500	3.2900	3.3200	-4.871%	1,683,747	-76.602%
2020-02-24	3.3100	3.5994	3.2200	3.4900	+2.346%	1,737,634	-77.742%
2020-02-21	3.2400	3.5100	3.2000	3.4100	+5.901%	1,303,975	-77.220%
2020-02-20	3.1000	3.3100	3.0800	3.2200	+3.537%	1,181,983	-75.876%
2020-02-19	3.2400	3.2600	3.0900	3.1100	-3.416%	1,673,874	-75.023%
2020-02-18	3.3000	3.3400	3.1400	3.2200	-2.424%	1,423,241	-75.876%
2020-02-14	3.4300	3.4500	3.2600	3.3000	-4.348%	1,513,199	-76.461%
2020-02-13	3.4500	3.6000	3.3500	3.4500	+1.173%	1,519,123	-77.484%
2020-02-12	3.2000	3.5950	3.2000	3.4100	+7.911%	2,414,695	-77.220%
2020-02-11	3.3000	3.4200	3.1334	3.1600	-3.067%	1,766,079	-75.418%
2020-02-10	3.3900	3.4000	3.2100	3.2600	-3.550%	1,482,169	-76.172%
2020-02-07	3.5000	3.5200	3.3700	3.3800	-3.152%	1,331,228	-77.018%
2020-02-06	3.8500	3.8700	3.4200	3.4900	-8.399%	2,471,090	-77.742%
2020-02-05	3.5600	3.8300	3.5450	3.8100	+8.547%	1,637,460	-79.612%
2020-02-04	3.5800	3.6000	3.3200	3.5100	+2.632%	2,569,815	-77.869%
2020-02-03	3.7000	3.7600	3.3300	3.4200	-6.812%	2,655,537	-77.287%
2020-01-31	3.9800	4.0800	3.6700	3.6700	-6.853%	2,858,592	-78.834%
2020-01-30	4.2200	4.2900	3.8200	3.9400	-21.042%	5,801,317	-80.284%
2020-01-29	5.0900	5.1500	4.9300	4.9900	-1.578%	1,496,788	-84.433%
2020-01-28	5.1900	5.2800	4.9900	5.0700	-1.553%	1,592,428	-84.679%
2020-01-27	5.1200	5.2100	5.0100	5.1500	-1.718%	1,127,994	-84.917%
2020-01-24	5.5100	5.5247	5.1500	5.2400	-4.554%	1,346,211	-85.176%
2020-01-23	5.8100	5.8100	5.2400	5.4900	-6.474%	1,698,257	-85.851%
2020-01-22	5.8900	5.9100	5.7400	5.8700	-0.340%	788,030	-86.767%
2020-01-21	5.9500	6.0635	5.6100	5.8900	+2.792%	1,453,800	-86.812%
2020-01-17	5.8100	6.0600	5.6300	5.7300	-0.693%	1,553,027	-86.443%
2020-01-16	5.4200	5.8700	5.4200	5.7700	+6.654%	1,043,760	-86.537%
2020-01-15	5.3000	5.5050	5.1986	5.4100	+1.883%	739,740	-85.641%
2020-01-14	5.1300	5.3800	5.0500	5.3100	+3.711%	862,627	-85.371%
2020-01-13	5.2700	5.2800	5.0000	5.1200	-0.775%	1,013,682	-84.828%
2020-01-10	5.3200	5.3600	5.0500	5.1600	-3.008%	1,424,187	-84.946%
2020-01-09	5.5600	5.6500	5.2900	5.3200	-4.144%	827,400	-85.398%
2020-01-08	5.9000	5.9300	5.4099	5.5500	-6.408%	1,609,824	-86.004%
2020-01-07	6.0800	6.0800	5.9000	5.9300	-2.946%	883,256	-86.901%
2020-01-06	6.2000	6.2000	6.0100	6.1100	-2.240%	1,434,929	-87.286%
2020-01-03	6.3900	6.4000	6.0700	6.2500	-3.251%	1,046,968	-87.571%
2020-01-02	6.8200	6.8700	6.4000	6.4600	-3.003%	1,189,661	-87.975%
2019-12-31	6.5400	6.9100	6.5000	6.6600	+1.835%	2,113,878	-88.336%
2019-12-30	6.4100	6.6500	6.2200	6.5400	+10.660%	2,043,272	-88.122%
2019-12-27	6.1100	6.2800	5.9000	5.9100	+1.199%	1,450,097	-86.856%
2019-12-26	5.6300	5.8550	5.6000	5.8400	+3.915%	618,957	-86.699%
2019-12-24	5.6400	5.8100	5.5850	5.6200	-0.355%	434,953	-86.178%
2019-12-23	5.4300	5.6600	5.3800	5.6400	+4.251%	722,949	-86.227%
2019-12-20	5.5500	5.5650	5.3600	5.4100	-2.873%	2,107,944	-85.641%
2019-12-19	5.5500	5.6300	5.4700	5.5700	+0.360%	985,170	-86.054%
2019-12-18	5.8200	5.8800	5.5100	5.5500	-4.639%	868,764	-86.004%
2019-12-17	5.7400	5.9500	5.6600	5.8200	+1.217%	1,010,959	-86.653%
2019-12-16	5.6100	5.9800	5.6100	5.7500	+4.545%	1,231,455	-86.490%
2019-12-13	5.4500	5.6200	5.3400	5.5000	+2.612%	877,807	-85.876%
2019-12-12	5.2400	5.3600	5.1600	5.3600	+2.879%	661,868	-85.507%
2019-12-11	5.1100	5.2600	5.0800	5.2100	+2.559%	600,621	-85.090%
2019-12-10	5.1800	5.2200	4.8800	5.0800	-2.682%	1,125,324	-84.709%
2019-12-09	5.2200	5.3600	5.1900	5.2200	-0.382%	595,401	-85.119%
2019-12-06	5.1800	5.2900	5.1199	5.2400	+2.344%	942,509	-85.176%
2019-12-05	5.2400	5.3300	5.0600	5.1200	-2.290%	610,913	-84.828%
2019-12-04	5.2800	5.4387	5.2300	5.2400	-0.380%	550,238	-85.176%
2019-12-03	5.2200	5.2900	5.0200	5.2600	-0.567%	640,901	-85.232%
2019-12-02	5.3500	5.4800	5.2000	5.2900	-1.121%	523,177	-85.316%
2019-11-29	5.6000	5.6200	5.3050	5.3500	-5.310%	386,591	-85.480%
2019-11-27	5.7000	5.8600	5.6100	5.6500	-1.739%	490,900	-86.251%
2019-11-26	5.9500	6.0400	5.7000	5.7500	-3.199%	531,695	-86.490%
2019-11-25	5.8400	6.0200	5.7800	5.9400	+2.414%	459,414	-86.923%
2019-11-22	5.7600	5.8850	5.7105	5.8000	+1.754%	408,307	-86.607%
2019-11-21	5.8200	5.8200	5.5900	5.7000	-1.893%	609,938	-86.372%
2019-11-20	5.9000	5.9800	5.6700	5.8100	-1.022%	779,784	-86.630%
2019-11-19	6.1600	6.2300	5.8550	5.8700	-3.612%	572,532	-86.767%
2019-11-18	6.5000	6.5400	5.9750	6.0900	-6.595%	688,977	-87.245%
2019-11-15	6.5500	6.6300	6.4300	6.5200	+0.773%	739,528	-88.086%
2019-11-14	6.5500	6.6400	6.4000	6.4700	-2.118%	543,940	-87.994%
2019-11-13	6.9300	6.9800	6.5900	6.6100	-5.436%	755,364	-88.248%
2019-11-12	7.5200	7.5350	6.9900	6.9900	-7.417%	651,852	-88.887%
2019-11-11	7.5200	7.5600	7.3900	7.5500	+0.266%	361,115	-89.711%
2019-11-08	7.5600	7.6200	7.4500	7.5300	-0.528%	444,605	-89.684%
2019-11-07	7.8100	7.8274	7.5400	7.5700	-1.943%	830,852	-89.738%
2019-11-06	7.9000	7.9700	7.6600	7.7200	-2.525%	898,178	-89.938%
2019-11-05	8.0000	8.1300	7.8900	7.9200	-1.370%	1,770,423	-90.192%
2019-11-04	8.4700	8.5600	7.8500	8.0300	-5.862%	1,369,200	-90.326%
2019-11-01	8.0000	8.7900	7.8000	8.5300	+15.739%	2,460,929	-90.893%
2019-10-31	7.5500	7.5500	7.1700	7.3700	-3.154%	1,098,217	-89.460%
2019-10-30	7.4800	7.6200	7.2700	7.6100	+1.467%	795,570	-89.792%
2019-10-29	7.3400	7.5200	7.1300	7.5000	+2.041%	896,759	-89.643%
2019-10-28	7.1100	7.4000	7.1000	7.3500	+4.108%	1,316,056	-89.431%
2019-10-25	6.6500	7.1550	6.6237	7.0600	+6.647%	1,036,014	-88.997%
2019-10-24	6.7000	6.7500	6.4950	6.6200	-1.046%	450,125	-88.266%
2019-10-23	6.3800	6.7000	6.3300	6.6900	+4.368%	618,538	-88.389%
2019-10-22	6.3300	6.4400	6.1900	6.4100	+1.104%	522,269	-87.881%
2019-10-21	6.2500	6.4500	6.2500	6.3400	+2.922%	532,378	-87.748%
2019-10-18	5.9900	6.2500	5.9900	6.1600	+2.156%	448,790	-87.390%
2019-10-17	6.0800	6.2100	5.9700	6.0300	+0.166%	480,820	-87.118%
2019-10-16	6.0200	6.3200	6.0000	6.0200	+0.166%	493,492	-87.096%
2019-10-15	5.9000	6.1200	5.8100	6.0100	+2.385%	438,683	-87.075%
2019-10-14	5.7400	5.9200	5.6400	5.8700	+1.207%	379,826	-86.767%
2019-10-11	5.6100	5.9000	5.6100	5.8000	+5.072%	519,292	-86.607%
2019-10-10	5.4200	5.6700	5.3900	5.5200	+1.471%	443,096	-85.928%
2019-10-09	5.4000	5.5300	5.2300	5.4400	+2.064%	898,199	-85.721%
2019-10-08	5.4500	5.4600	5.2300	5.3300	-3.964%	604,014	-85.426%
2019-10-07	5.5800	5.7250	5.5100	5.5500	-1.246%	625,573	-86.004%
2019-10-04	5.4400	5.6400	5.4000	5.6200	+3.499%	458,342	-86.178%
2019-10-03	5.3100	5.4900	5.0450	5.4300	+2.453%	650,501	-85.694%
2019-10-02	5.3700	5.3800	5.2100	5.3000	-3.285%	714,082	-85.343%
2019-10-01	6.1200	6.1700	5.4532	5.4800	-9.571%	798,005	-85.825%
2019-09-30	5.9600	6.1800	5.9580	6.0600	+2.192%	562,197	-87.182%
2019-09-27	5.6000	5.9300	5.6000	5.9300	+5.893%	701,943	-86.901%
2019-09-26	5.9200	5.9700	5.5900	5.6000	-6.355%	621,395	-86.129%
2019-09-25	5.8100	6.0200	5.8001	5.9800	+2.749%	693,153	-87.010%
2019-09-24	6.0400	6.1700	5.8100	5.8200	-3.483%	680,312	-86.653%
2019-09-23	6.1200	6.1800	5.8900	6.0300	-2.110%	1,139,727	-87.118%
2019-09-20	6.2200	6.2950	6.0800	6.1600	-1.124%	1,261,447	-87.390%
2019-09-19	6.3200	6.4500	6.2000	6.2300	-1.111%	673,629	-87.531%
2019-09-18	6.4200	6.5000	6.0900	6.3000	-2.477%	716,273	-87.670%
2019-09-17	6.5800	6.6500	6.2700	6.4600	-1.824%	919,055	-87.975%
2019-09-16	6.3900	6.6800	6.3181	6.5800	+3.459%	924,557	-88.195%
2019-09-13	6.2200	6.4200	6.1800	6.3600	+3.079%	887,940	-87.786%
2019-09-12	6.3200	6.4000	6.0400	6.1700	-1.438%	983,271	-87.410%
2019-09-11	6.2100	6.3893	6.0250	6.2600	+1.294%	1,123,576	-87.591%
2019-09-10	5.5500	6.2300	5.5100	6.1800	+10.952%	1,194,013	-87.430%
2019-09-09	5.5000	5.5800	5.4200	5.5700	+1.457%	1,111,577	-86.054%
2019-09-06	5.3300	5.7251	5.2300	5.4900	+3.002%	1,857,442	-85.851%
2019-09-05	4.8000	5.4299	4.7746	5.3300	+13.163%	1,552,040	-85.426%
2019-09-04	4.5300	4.8200	4.5000	4.7100	+6.081%	874,301	-83.507%
2019-09-03	4.3200	4.4800	4.2000	4.4400	+2.778%	1,225,913	-82.505%
2019-08-30	4.2500	4.4300	4.2200	4.3200	+3.103%	753,594	-82.019%
2019-08-29	4.1800	4.3000	4.1000	4.1900	+2.948%	705,795	-81.461%
2019-08-28	4.0200	4.1700	4.0000	4.0700	+0.993%	631,632	-80.914%
2019-08-27	4.2500	4.2500	4.0100	4.0300	-4.048%	630,962	-80.725%
2019-08-26	4.1600	4.2400	3.9602	4.2000	+2.439%	1,086,221	-81.505%
2019-08-23	4.4000	4.4900	4.0900	4.1000	-7.240%	1,003,648	-81.054%
2019-08-22	4.4700	4.5600	4.4200	4.4200	-0.897%	896,272	-82.425%
2019-08-21	4.6800	4.7250	4.4600	4.4600	-2.832%	1,144,029	-82.583%
2019-08-20	4.9300	4.9300	4.4400	4.5900	-7.085%	2,113,040	-83.076%
2019-08-19	4.9600	5.0000	4.8400	4.9400	+2.277%	1,601,865	-84.275%
2019-08-16	4.7500	5.1500	4.7500	4.8300	+5.229%	2,451,258	-83.917%
2019-08-15	4.7700	5.0800	4.2700	4.5900	-44.498%	5,467,496	-83.076%
2019-08-14	8.6000	8.6500	8.2600	8.2700	-4.833%	427,850	-90.607%
2019-08-13	8.6300	9.0400	8.6300	8.6900	+0.231%	201,514	-91.061%
2019-08-12	8.8100	8.8300	8.6500	8.6700	-2.584%	261,378	-91.040%
2019-08-09	9.0000	9.0000	8.8101	8.9000	-0.891%	333,172	-91.272%
2019-08-08	8.7500	9.0450	8.7500	8.9800	+2.982%	482,346	-91.350%
2019-08-07	8.7200	8.8300	8.6100	8.7200	-1.691%	352,829	-91.092%
2019-08-06	8.7200	8.8900	8.6000	8.8700	+3.020%	346,478	-91.242%
2019-08-05	8.8800	8.9700	8.5400	8.6100	-4.440%	420,663	-90.978%
2019-08-02	9.1800	9.2050	8.8300	9.0100	-2.595%	357,281	-91.378%
2019-08-01	9.5100	9.5600	9.2250	9.2500	-2.938%	402,595	-91.602%
2019-07-31	9.5800	9.7700	9.4800	9.5300	-0.832%	525,869	-91.849%
2019-07-30	9.4200	9.6400	9.3000	9.6100	+1.158%	356,815	-91.917%
2019-07-29	9.6900	9.7700	9.4800	9.5000	-2.263%	367,975	-91.823%
2019-07-26	9.6800	9.7300	9.4900	9.7200	+0.310%	536,145	-92.008%
2019-07-25	9.9000	9.9600	9.6700	9.6900	-2.121%	318,631	-91.983%
2019-07-24	9.5500	9.9700	9.5500	9.9000	+2.591%	561,544	-92.154%
2019-07-23	9.5300	9.6800	9.4500	9.6500	+1.686%	495,662	-91.950%
2019-07-22	9.6500	9.7600	9.4400	9.4900	-1.658%	269,222	-91.815%
2019-07-19	9.5200	9.7600	9.5200	9.6500	+1.366%	305,948	-91.950%
2019-07-18	9.6300	9.6493	9.4700	9.5200	-1.449%	234,419	-91.840%
2019-07-17	9.8400	9.8700	9.6200	9.6600	-1.929%	334,109	-91.959%
2019-07-16	9.6800	10.0000	9.6001	9.8500	+1.861%	235,793	-92.114%
2019-07-15	9.7000	9.7500	9.4350	9.6700	-0.206%	328,709	-91.967%
2019-07-12	9.4600	9.8321	9.4600	9.6900	+2.540%	368,259	-91.983%
2019-07-11	9.8300	9.8400	9.4200	9.4500	-3.866%	351,214	-91.780%
2019-07-10	10.0400	10.0700	9.8000	9.8300	-1.107%	230,987	-92.098%
2019-07-09	9.9600	10.0600	9.8900	9.9400	-0.798%	242,178	-92.185%
2019-07-08	9.9500	10.1900	9.9500	10.0200	+0.200%	230,890	-92.248%
2019-07-05	9.9500	10.0500	9.7500	10.0000	-0.100%	320,832	-92.232%
2019-07-03	10.0900	10.1000	9.9100	10.0100	-0.199%	296,378	-92.240%
2019-07-02	10.2200	10.2200	9.9100	10.0300	-2.146%	235,564	-92.255%
2019-07-01	10.3500	10.5100	10.2100	10.2500	+0.098%	357,846	-92.421%
2019-06-28	9.9500	10.2600	9.9500	10.2400	+3.018%	593,628	-92.414%
2019-06-27	9.9000	9.9900	9.8600	9.9400	+0.607%	229,080	-92.185%
2019-06-26	9.7600	9.9300	9.7400	9.8800	+1.333%	198,407	-92.138%
2019-06-25	9.8200	9.8200	9.6400	9.7500	-0.612%	348,852	-92.033%
2019-06-24	9.8700	9.8950	9.7800	9.8100	-0.507%	357,001	-92.082%
2019-06-21	9.9000	9.9250	9.7800	9.8600	-1.004%	384,445	-92.122%
2019-06-20	9.9000	10.0100	9.7830	9.9600	+1.633%	411,443	-92.201%
2019-06-19	10.0000	10.0100	9.7700	9.8000	-2.196%	323,664	-92.073%
2019-06-18	9.9200	10.0800	9.8700	10.0200	+0.300%	403,318	-92.248%
2019-06-17	10.1500	10.1550	9.9600	9.9900	-1.576%	429,225	-92.224%
2019-06-14	10.2300	10.2300	9.9900	10.1500	-0.976%	348,854	-92.347%
2019-06-13	10.0500	10.2600	10.0500	10.2500	+2.398%	248,198	-92.421%
2019-06-12	10.0500	10.1300	9.9150	10.0100	+0.100%	390,509	-92.240%
2019-06-11	10.2600	10.3563	9.9500	10.0000	-1.283%	484,162	-92.232%
2019-06-10	10.0700	10.2456	10.0700	10.1300	+1.401%	320,568	-92.332%
2019-06-07	9.7000	10.0000	9.6700	9.9900	+3.416%	378,374	-92.224%
2019-06-06	9.7300	9.8393	9.6100	9.6600	-0.617%	281,105	-91.959%
2019-06-05	9.8500	9.8800	9.6300	9.7200	-1.220%	211,917	-92.008%
2019-06-04	9.6800	9.8400	9.5900	9.8400	+3.253%	483,529	-92.106%
2019-06-03	9.3800	9.6100	9.3800	9.5300	+1.383%	306,820	-91.849%
2019-05-31	9.5900	9.6000	9.3450	9.4000	-3.292%	298,256	-91.736%
2019-05-30	9.7400	9.8800	9.6169	9.7200	0.000%	420,298	-92.008%
2019-05-29	9.6800	9.7550	9.5300	9.7200	+0.830%	434,960	-92.008%
2019-05-28	9.8200	9.8200	9.5700	9.6400	-1.833%	347,377	-91.942%
2019-05-24	9.8800	9.9000	9.6600	9.8200	-0.102%	364,069	-92.090%
2019-05-23	9.9900	10.0900	9.7700	9.8300	-2.673%	396,833	-92.098%
2019-05-22	10.3800	10.3800	10.0985	10.1000	-2.885%	282,770	-92.309%
2019-05-21	10.3700	10.4800	10.3100	10.4000	+1.167%	299,111	-92.531%
2019-05-20	10.4500	10.4900	10.2100	10.2800	-2.467%	310,811	-92.444%
2019-05-17	10.6800	10.7846	10.4600	10.5400	-2.498%	284,355	-92.630%
2019-05-16	11.0100	11.1250	10.8050	10.8100	-1.548%	329,011	-92.814%
2019-05-15	11.0000	11.0100	10.8500	10.9800	-0.903%	382,089	-92.925%
2019-05-14	11.0800	11.2200	10.9400	11.0800	+0.362%	312,906	-92.989%
2019-05-13	11.3000	11.3900	10.9800	11.0400	-4.581%	429,706	-92.964%
2019-05-10	11.6300	11.6600	11.2700	11.5700	-1.196%	357,791	-93.286%
2019-05-09	11.6700	11.7300	11.4200	11.7100	-0.594%	297,746	-93.366%
2019-05-08	11.8000	11.9000	11.7200	11.7800	-0.507%	327,864	-93.406%
2019-05-07	12.0800	12.1500	11.7600	11.8400	-3.347%	435,010	-93.439%
2019-05-06	12.3300	12.5000	12.1200	12.2500	-2.313%	405,116	-93.659%
2019-05-03	12.0800	12.6100	12.0800	12.5400	+4.239%	388,071	-93.805%
2019-05-02	11.9400	12.0700	11.8200	12.0300	+0.585%	815,863	-93.543%
2019-05-01	12.2400	12.2900	11.9500	11.9600	-1.967%	660,577	-93.505%
2019-04-30	12.3800	12.5075	12.0800	12.2000	-1.771%	712,130	-93.633%
2019-04-29	11.7600	12.8500	11.7600	12.4200	+6.427%	1,313,925	-93.746%
2019-04-26	11.0100	12.0900	10.1500	11.6700	-14.254%	3,890,708	-93.344%
2019-04-25	13.9300	13.9300	13.4800	13.6100	-3.063%	545,604	-94.292%
2019-04-24	13.5600	14.1400	13.3100	14.0400	+2.933%	499,688	-94.467%
2019-04-23	13.9800	14.0200	13.6300	13.6400	-2.292%	567,464	-94.305%
2019-04-22	14.0200	14.1300	13.7807	13.9600	-0.993%	257,472	-94.436%
2019-04-18	14.2200	14.3650	14.0500	14.1000	-1.261%	452,265	-94.491%
2019-04-17	14.1700	14.2900	14.0301	14.2800	+1.277%	441,794	-94.560%
2019-04-16	13.6600	14.1100	13.5300	14.1000	+3.753%	386,522	-94.491%
2019-04-15	12.6600	13.6000	12.6400	13.5900	+8.287%	951,410	-94.284%
2019-04-12	12.7400	12.7900	12.5200	12.5500	-0.791%	448,466	-93.810%
2019-04-11	12.6700	12.7800	12.5600	12.6500	+0.238%	248,493	-93.859%
2019-04-10	12.6000	12.7400	12.5300	12.6200	+0.159%	291,362	-93.845%
2019-04-09	12.6300	12.7000	12.4900	12.6000	-0.943%	216,399	-93.835%
2019-04-08	12.6400	12.8300	12.5600	12.7200	+0.079%	245,272	-93.893%
2019-04-05	12.5400	12.7500	12.5000	12.7100	+1.437%	189,308	-93.888%
2019-04-04	12.2200	12.5800	12.2200	12.5300	+2.621%	269,091	-93.800%
2019-04-03	12.1300	12.4300	12.0760	12.2100	+1.750%	288,741	-93.638%
2019-04-02	12.1700	12.1700	11.9700	12.0000	-1.478%	200,099	-93.527%
2019-04-01	11.9300	12.3300	11.8500	12.1800	+2.959%	285,187	-93.622%
2019-03-29	11.9400	12.0000	11.6300	11.8300	-0.253%	411,393	-93.434%
2019-03-28	11.9100	12.0300	11.7000	11.8600	-0.420%	259,191	-93.450%
2019-03-27	12.0000	12.1523	11.8300	11.9100	-1.244%	327,230	-93.478%
2019-03-26	12.2300	12.2999	12.0100	12.0600	-0.822%	242,436	-93.559%
2019-03-25	12.3200	12.4800	12.1100	12.1600	-1.538%	222,182	-93.612%
2019-03-22	12.5700	12.6800	12.3300	12.3500	-2.217%	592,022	-93.710%
2019-03-21	12.4900	12.8100	12.4900	12.6300	+0.397%	284,173	-93.850%
2019-03-20	12.4200	12.6800	12.3200	12.5800	+0.479%	342,072	-93.825%
2019-03-19	12.6400	12.7741	12.5100	12.5200	-1.028%	275,740	-93.796%
2019-03-18	12.4800	12.7500	12.3800	12.6500	+0.238%	257,819	-93.859%
2019-03-15	12.6000	12.7000	12.4700	12.6200	+0.318%	624,825	-93.845%
2019-03-14	12.7300	12.7600	12.4800	12.5800	-1.333%	377,248	-93.825%
2019-03-13	12.7700	12.9000	12.7100	12.7500	+0.315%	303,475	-93.907%
2019-03-12	12.9000	12.9400	12.6900	12.7100	-1.549%	233,569	-93.888%
2019-03-11	12.6100	12.9400	12.5600	12.9100	+2.460%	160,580	-93.983%
2019-03-08	12.3100	12.6200	12.1900	12.6000	+1.286%	372,976	-93.835%
2019-03-07	12.6800	12.7320	12.3600	12.4400	-1.970%	503,571	-93.756%
2019-03-06	12.7900	12.8750	12.6600	12.6900	-0.782%	327,482	-93.879%
2019-03-05	12.9000	12.9000	12.7300	12.7900	-0.776%	132,794	-93.927%
2019-03-04	13.1200	13.1900	12.8700	12.8900	-1.453%	236,625	-93.974%
2019-03-01	13.1900	13.1900	12.9500	13.0800	-0.229%	316,387	-94.061%
2019-02-28	13.3300	13.3339	12.9400	13.1100	-2.237%	292,575	-94.075%
2019-02-27	13.3100	13.4400	13.1700	13.4100	+0.299%	407,596	-94.207%
2019-02-26	13.5000	13.5600	13.3100	13.3700	-1.183%	518,592	-94.190%
2019-02-25	13.5900	13.6600	13.4515	13.5300	+0.148%	376,224	-94.259%
2019-02-22	13.5300	13.6800	13.4900	13.5100	+0.297%	270,625	-94.250%
2019-02-21	13.3800	13.5600	13.3600	13.4700	+0.149%	183,681	-94.233%
2019-02-20	13.3300	13.5100	13.2500	13.4500	+1.052%	249,352	-94.225%
2019-02-19	13.1900	13.3450	13.0798	13.3100	+0.681%	206,943	-94.164%
2019-02-15	13.1400	13.3000	13.0021	13.2200	+1.225%	304,757	-94.124%
2019-02-14	12.9900	13.1582	12.9177	13.0600	+0.153%	308,394	-94.052%
2019-02-13	13.0800	13.2300	12.9700	13.0400	+0.154%	273,884	-94.043%
2019-02-12	12.8300	13.2200	12.8300	13.0200	+1.798%	307,156	-94.034%
2019-02-11	12.6000	12.8100	12.5300	12.7900	+1.994%	253,792	-93.927%
2019-02-08	12.6100	12.7500	12.3800	12.5400	-1.104%	445,085	-93.805%
2019-02-07	12.7800	12.8300	12.5587	12.6800	-1.476%	418,046	-93.874%
2019-02-06	12.8800	12.9700	12.7900	12.8700	-0.541%	280,554	-93.964%
2019-02-05	12.8700	12.9900	12.7600	12.9400	+0.466%	330,056	-93.997%
2019-02-04	12.7600	12.9200	12.6500	12.8800	+0.940%	373,610	-93.969%
2019-02-01	12.9200	12.9200	12.5900	12.7600	-0.932%	463,355	-93.912%
2019-01-31	12.7600	12.9100	12.7100	12.8800	+0.546%	568,897	-93.969%
2019-01-30	12.3300	12.8500	12.2200	12.8100	+6.395%	710,053	-93.936%

document.getElementById("MRHv3x").onerror = function(){this.style.display='none';}; .dark-mode .vYZBy0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vYZBy0{ color: #333333; background-color: white; border: 2px solid #333333; }BGGBriggs & Stratton Corp.stock NYSE

BGG
Briggs & Stratton Corp.
stock NYSE