Financial News
Bridgestone Corp OR (OP: BRDCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2022 | 37.01 | 0 | +1.57(+4.43%) | |||
| Apr 25, 2022 | 35.44 | 0 | -1.06(-2.90%) | |||
| Apr 14, 2022 | 36.50 | 0 | +0.56(+1.56%) | |||
| Apr 12, 2022 | 35.94 | 0 | -0.84(-2.28%) | |||
| Apr 07, 2022 | 36.78 | 0 | -1.22(-3.21%) | |||
| Apr 05, 2022 | 38.00 | 0 | +0.01(+0.03%) | |||
| Mar 28, 2022 | 37.99 | 0 | +0.48(+1.27%) | |||
| Mar 23, 2022 | 37.52 | 0 | +1.04(+2.84%) | |||
| Mar 10, 2022 | 36.48 | 1,200 | -4.81(-11.65%) | |||
| Feb 25, 2022 | 41.29 | 0 | -3.13(-7.05%) | |||
| Feb 15, 2022 | 44.42 | 0 | +3.63(+8.90%) | |||
| Feb 14, 2022 | 40.79 | 40.79 | 40.79 | 40.79 | 500 | -3.41(-7.71%) |
| Feb 11, 2022 | 44.68 | 44.68 | 44.20 | 44.20 | 8,007 | -0.78(-1.73%) |
| Feb 10, 2022 | 44.98 | 44.98 | 44.98 | 44.98 | 1,928 | -1.58(-3.39%) |
| Feb 07, 2022 | 46.56 | 0 | +2.00(+4.49%) | |||
| Jan 31, 2022 | 44.56 | 225 | -0.39(-0.88%) | |||
| Jan 21, 2022 | 44.95 | 0 | +0.52(+1.18%) | |||
| Jan 18, 2022 | 44.43 | 0 | -0.47(-1.05%) | |||
| Jan 14, 2022 | 44.90 | 0 | +0.90(+2.05%) | |||
| Jan 05, 2022 | 44.00 | 0 | -0.25(-0.56%) | |||
| Jan 03, 2022 | 44.25 | 44.25 | 44.25 | 900 | +0.03(+0.07%) | |
| Dec 22, 2021 | 44.22 | 44.22 | 44.22 | 0 | +0.15(+0.34%) | |
| Dec 17, 2021 | 44.07 | 44.07 | 44.07 | 0 | +0.28(+0.64%) | |
| Dec 07, 2021 | 43.79 | 43.79 | 43.79 | 0 | +3.91(+9.80%) | |
| Nov 30, 2021 | 39.88 | 39.88 | 39.88 | 0 | -0.78(-1.92%) | |
| Nov 29, 2021 | 40.66 | 40.66 | 40.66 | 40.66 | 106 | -1.65(-3.90%) |
| Nov 18, 2021 | 42.31 | 42.31 | 42.31 | 0 | -0.77(-1.79%) | |
| Nov 17, 2021 | 43.08 | 43.08 | 43.08 | 43.08 | 4,700 | -0.67(-1.53%) |
| Nov 11, 2021 | 43.75 | 43.75 | 43.75 | 0 | -1.58(-3.49%) | |
| Nov 08, 2021 | 45.33 | 45.33 | 45.33 | 400 | -0.12(-0.25%) | |
| Nov 05, 2021 | 45.96 | 45.96 | 45.45 | 45.45 | 981 | -0.58(-1.25%) |
| Nov 01, 2021 | 46.02 | 46.02 | 46.02 | 0 | +1.05(+2.33%) | |
| Oct 21, 2021 | 44.97 | 44.97 | 44.97 | 0 | -1.62(-3.48%) | |
| Oct 11, 2021 | 46.59 | 46.59 | 46.59 | 3 | +2.59(+5.89%) | |
| Aug 20, 2021 | 44.00 | 44.00 | 44.00 | 0 | -0.75(-1.68%) | |
| Aug 10, 2021 | 44.75 | 44.75 | 44.75 | 0 | +1.50(+3.47%) | |
| Aug 09, 2021 | 43.25 | 43.25 | 43.25 | 43.25 | 350 | +0.25(+0.58%) |
| Jul 23, 2021 | 43.00 | 43.00 | 43.00 | 0 | -1.53(-3.44%) | |
| Jun 11, 2021 | 44.53 | 44.53 | 44.53 | 0 | -0.87(-1.92%) | |
| Jun 07, 2021 | 45.40 | 45.40 | 45.40 | 0 | +1.71(+3.92%) | |
| May 19, 2021 | 43.69 | 43.69 | 43.69 | 0 | +1.29(+3.03%) |
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.
