Financial News
Bridgestone Corp OR (OP: BRDCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Feb 06, 2019 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) | |
| Jan 28, 2019 | 38.50 | 38.50 | 38.50 | 0 | -0.70(-1.79%) | |
| Jan 24, 2019 | 39.20 | 39.20 | 39.20 | 0 | +0.00(+0.00%) | |
| Jan 16, 2019 | 39.20 | 39.20 | 39.20 | 0 | -0.00(-0.01%) | |
| Jan 10, 2019 | 39.20 | 39.20 | 39.20 | 0 | -0.57(-1.43%) | |
| Jan 09, 2019 | 39.77 | 39.77 | 39.77 | 2,452 | +0.00(+0.00%) | |
| Dec 26, 2018 | 39.77 | 39.77 | 39.77 | 0 | +0.00(+0.00%) | |
| Dec 24, 2018 | 39.77 | 39.77 | 39.77 | 25 | +0.00(+0.00%) | |
| Dec 18, 2018 | 39.77 | 39.77 | 39.77 | 0 | +0.08(+0.21%) | |
| Dec 13, 2018 | 39.69 | 39.69 | 39.69 | 0 | -0.82(-2.02%) | |
| Dec 12, 2018 | 40.51 | 40.51 | 40.51 | 100 | +0.00(+0.00%) | |
| Dec 04, 2018 | 40.51 | 40.51 | 40.51 | 0 | +0.00(+0.00%) | |
| Nov 29, 2018 | 40.51 | 40.51 | 40.51 | 0 | +2.91(+7.74%) | |
| Nov 19, 2018 | 37.60 | 37.60 | 37.60 | 0 | -1.04(-2.70%) | |
| Nov 15, 2018 | 38.64 | 38.64 | 38.64 | 0 | +0.18(+0.48%) | |
| Oct 29, 2018 | 38.46 | 38.46 | 38.46 | 0 | +0.00(+0.00%) | |
| Oct 25, 2018 | 38.46 | 38.46 | 38.46 | 0 | +0.00(+0.00%) | |
| Oct 19, 2018 | 38.46 | 38.46 | 38.46 | 0 | +1.81(+4.94%) | |
| Oct 18, 2018 | 36.65 | 36.65 | 36.65 | 100 | +0.00(+0.00%) | |
| Oct 12, 2018 | 36.65 | 36.65 | 36.65 | 0 | +0.00(+0.00%) | |
| Oct 11, 2018 | 36.65 | 36.65 | 36.65 | 0 | +0.00(+0.00%) | |
| Sep 17, 2018 | 36.65 | 36.65 | 36.65 | 0 | -0.58(-1.56%) | |
| Aug 29, 2018 | 37.23 | 37.23 | 37.23 | 0 | -0.97(-2.54%) | |
| Aug 20, 2018 | 38.20 | 38.20 | 38.20 | 0 | +0.00(+0.00%) | |
| Aug 14, 2018 | 38.20 | 38.20 | 38.20 | 0 | +0.00(+0.00%) | |
| Aug 10, 2018 | 38.20 | 38.20 | 38.20 | 0 | +0.00(+0.00%) | |
| Jul 25, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 18, 2018 | 37.60 | 37.60 | 37.60 | 0 | +1.20(+3.30%) | |
| Jul 11, 2018 | 36.40 | 36.40 | 36.40 | 0 | -2.60(-6.67%) | |
| Jun 28, 2018 | 39.00 | 39.00 | 39.00 | 0 | -1.74(-4.27%) | |
| Jun 11, 2018 | 40.74 | 40.74 | 40.74 | 0 | -0.11(-0.27%) |
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.
