Financial News
Bridgestone Corp OR (OP: BRDCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2020 | 39.10 | 39.10 | 39.10 | 0 | +0.00(+0.00%) | |
| Jan 28, 2020 | 39.10 | 39.10 | 39.10 | 16 | +0.00(+0.00%) | |
| Jan 24, 2020 | 39.10 | 39.10 | 39.10 | 0 | +0.00(+0.00%) | |
| Jan 22, 2020 | 39.10 | 39.10 | 39.10 | 0 | +0.00(+0.00%) | |
| Jan 09, 2020 | 39.10 | 39.10 | 39.10 | 0 | +0.00(+0.00%) | |
| Jan 02, 2020 | 39.10 | 39.10 | 39.10 | 0 | +0.00(+0.00%) | |
| Dec 31, 2019 | 39.10 | 39.10 | 39.10 | 55 | +0.00(+0.00%) | |
| Dec 16, 2019 | 39.10 | 39.10 | 39.10 | 0 | -1.49(-3.67%) | |
| Dec 12, 2019 | 40.59 | 40.59 | 40.59 | 0 | +0.00(+0.00%) | |
| Dec 11, 2019 | 40.59 | 40.59 | 40.59 | 30 | +0.00(+0.00%) | |
| Dec 05, 2019 | 40.59 | 40.59 | 40.59 | 0 | -1.66(-3.93%) | |
| Nov 06, 2019 | 42.25 | 42.25 | 42.25 | 0 | +1.05(+2.55%) | |
| Nov 04, 2019 | 41.20 | 41.20 | 41.20 | 0 | -0.31(-0.75%) | |
| Nov 01, 2019 | 41.51 | 41.51 | 41.51 | 41.51 | 100 | +0.26(+0.63%) |
| Oct 25, 2019 | 41.25 | 41.25 | 41.25 | 0 | +0.27(+0.66%) | |
| Oct 24, 2019 | 39.59 | 39.59 | 40.98 | 1,800 | +1.38(+3.50%) | |
| Oct 15, 2019 | 39.59 | 39.59 | 39.59 | 0 | +0.18(+0.46%) | |
| Oct 07, 2019 | 39.41 | 39.41 | 39.41 | 0 | +0.00(+0.00%) | |
| Oct 04, 2019 | 39.57 | 39.57 | 39.41 | 6,500 | -0.16(-0.40%) | |
| Oct 02, 2019 | 39.57 | 39.57 | 39.57 | 0 | +0.00(+0.00%) | |
| Oct 01, 2019 | 39.75 | 39.75 | 39.57 | 200 | -0.18(-0.45%) | |
| Sep 25, 2019 | 39.75 | 39.75 | 39.75 | 0 | +2.28(+6.08%) | |
| Aug 23, 2019 | 37.47 | 37.47 | 37.47 | 0 | +0.56(+1.52%) | |
| Aug 20, 2019 | 36.91 | 36.91 | 36.91 | 0 | -0.70(-1.87%) | |
| Aug 07, 2019 | 37.61 | 37.61 | 37.61 | 0 | -0.84(-2.18%) | |
| Jul 26, 2019 | 38.45 | 38.45 | 38.45 | 0 | -0.66(-1.69%) | |
| Jul 24, 2019 | 39.11 | 39.11 | 39.11 | 0 | +0.00(+0.00%) | |
| Jul 23, 2019 | 39.11 | 39.11 | 39.11 | 39.11 | 100 | +0.02(+0.05%) |
| Jul 11, 2019 | 39.09 | 39.09 | 39.09 | 0 | +0.00(+0.00%) | |
| Jul 03, 2019 | 39.09 | 39.09 | 39.09 | 0 | +0.41(+1.06%) | |
| Jun 18, 2019 | 38.68 | 38.68 | 38.68 | 0 | +0.00(+0.00%) | |
| Jun 17, 2019 | 38.68 | 38.68 | 38.68 | 38.68 | 2,800 | -0.40(-1.02%) |
| Jun 13, 2019 | 39.08 | 39.08 | 39.08 | 0 | -0.17(-0.44%) | |
| Jun 03, 2019 | 39.25 | 39.25 | 39.25 | 0 | +0.00(+0.00%) | |
| Apr 18, 2019 | 39.25 | 39.25 | 39.25 | 0 | +0.10(+0.26%) | |
| Apr 17, 2019 | 39.15 | 39.15 | 39.15 | 30 | +0.00(+0.00%) | |
| Apr 16, 2019 | 39.15 | 39.15 | 39.15 | 39.15 | 5,200 | +0.65(+1.69%) |
| Apr 15, 2019 | 38.50 | 38.50 | 38.50 | 30 | +0.00(+0.00%) | |
| Apr 02, 2019 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) | |
| Mar 29, 2019 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) | |
| Mar 20, 2019 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) | |
| Mar 05, 2019 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) | |
| Feb 19, 2019 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) | |
| Feb 11, 2019 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) |
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.
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.
