Financial News
Bridgestone Corp OR (OP: BRDCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 16, 2011 | 22.75 | 22.75 | 22.75 | 0 | -0.45(-1.94%) | |
| Nov 15, 2011 | 23.20 | 23.20 | 23.20 | 23.20 | 100 | +0.38(+1.67%) |
| Nov 11, 2011 | 22.82 | 22.82 | 22.82 | 0 | +0.55(+2.46%) | |
| Sep 14, 2011 | 22.27 | 22.27 | 22.27 | 0 | +0.42(+1.93%) | |
| Aug 26, 2011 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | -0.40(-1.80%) |
| Aug 09, 2011 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | -2.50(-10.10%) |
| Jul 27, 2011 | 24.75 | 24.75 | 24.75 | 0 | -0.20(-0.80%) | |
| Jul 25, 2011 | 24.95 | 24.95 | 24.95 | 0 | +3.02(+13.77%) | |
| Jun 23, 2011 | 21.93 | 21.93 | 21.93 | 0 | -1.17(-5.06%) | |
| Jun 09, 2011 | 23.10 | 23.10 | 23.10 | 0 | +0.10(+0.43%) | |
| May 16, 2011 | 23.00 | 23.00 | 23.00 | 0 | +0.25(+1.10%) | |
| May 02, 2011 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +1.66(+7.87%) |
| Apr 27, 2011 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | +0.84(+4.15%) |
| Apr 11, 2011 | 20.25 | 20.25 | 20.25 | 0 | +0.05(+0.25%) | |
| Apr 07, 2011 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.20(+1.00%) |
| Apr 06, 2011 | 20.00 | 20.00 | 20.00 | 20.00 | 1,000 | -1.00(-4.76%) |
| Mar 24, 2011 | 21.00 | 21.00 | 21.00 | 0 | -1.80(-7.89%) | |
| Mar 21, 2011 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +2.80(+14.00%) |
| Mar 18, 2011 | 20.00 | 20.00 | 20.00 | 20.00 | 507 | -0.70(-3.38%) |
| Mar 16, 2011 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | +0.45(+2.22%) |
| Mar 15, 2011 | 19.70 | 20.25 | 19.70 | 20.25 | 7,907 | +0.75(+3.85%) |
| Feb 10, 2011 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | -0.15(-0.76%) |
| Feb 09, 2011 | 19.65 | 19.65 | 19.65 | 19.65 | 200 | +0.90(+4.80%) |
| Jan 24, 2011 | 18.75 | 18.75 | 18.75 | 0 | -0.95(-4.82%) | |
| Jan 13, 2011 | 19.70 | 19.70 | 19.70 | 1,350 | -0.37(-1.84%) | |
| Jan 12, 2011 | 20.07 | 20.07 | 20.07 | 20.07 | 60,000 | +0.67(+3.45%) |
| Jan 05, 2011 | 19.40 | 19.40 | 19.40 | 0 | +1.23(+6.77%) |
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.
