Financial News
Bridgestone Corp OR (OP: BRDCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2020 | 30.35 | 30.35 | 30.35 | 0 | +0.00(+0.00%) | |
| May 22, 2020 | 30.35 | 30.35 | 30.35 | 0 | +0.05(+0.16%) | |
| May 13, 2020 | 30.30 | 30.30 | 30.30 | 0 | +0.00(+0.00%) | |
| May 07, 2020 | 30.30 | 30.30 | 30.30 | 0 | -24.36(-44.57%) | |
| Apr 24, 2020 | 54.66 | 54.66 | 54.66 | 0 | +0.00(+0.00%) | |
| Apr 22, 2020 | 54.66 | 54.66 | 54.66 | 0 | +25.31(+86.24%) | |
| Apr 21, 2020 | 29.35 | 29.35 | 29.35 | 300 | +0.00(+0.00%) | |
| Apr 15, 2020 | 29.35 | 29.35 | 29.35 | 0 | +0.00(+0.00%) | |
| Apr 14, 2020 | 29.35 | 29.35 | 29.35 | 800 | +0.00(+0.00%) | |
| Apr 03, 2020 | 29.35 | 29.35 | 29.35 | 0 | +0.00(+0.00%) | |
| Apr 01, 2020 | 29.35 | 29.35 | 29.35 | 0 | +0.00(+0.00%) | |
| Mar 30, 2020 | 29.35 | 29.35 | 29.35 | 0 | +0.00(+0.00%) | |
| Mar 27, 2020 | 29.35 | 29.35 | 29.35 | 29.35 | 200 | +1.45(+5.20%) |
| Mar 26, 2020 | 27.90 | 27.90 | 27.90 | 9,100 | +0.00(+0.00%) | |
| Mar 24, 2020 | 27.90 | 27.90 | 27.90 | 0 | +0.00(+0.00%) | |
| Mar 23, 2020 | 27.90 | 27.90 | 27.90 | 90 | +0.00(+0.00%) | |
| Mar 20, 2020 | 27.90 | 27.90 | 27.90 | 10 | +0.00(+0.00%) | |
| Mar 19, 2020 | 27.90 | 27.90 | 27.90 | 27.90 | 100 | -5.37(-16.14%) |
| Mar 18, 2020 | 33.27 | 33.27 | 33.27 | 3,300 | +0.00(+0.00%) | |
| Mar 13, 2020 | 33.27 | 33.27 | 33.27 | 0 | +0.00(+0.00%) | |
| Mar 10, 2020 | 33.27 | 33.27 | 33.27 | 0 | +0.00(+0.00%) | |
| Mar 05, 2020 | 33.27 | 33.27 | 33.27 | 0 | -0.73(-2.15%) | |
| Mar 04, 2020 | 34.00 | 34.00 | 34.00 | 200 | +0.00(+0.00%) | |
| Mar 02, 2020 | 34.00 | 34.00 | 34.00 | 0 | -1.50(-4.23%) | |
| Feb 27, 2020 | 35.50 | 35.50 | 35.50 | 0 | +0.00(+0.00%) | |
| Feb 26, 2020 | 35.50 | 35.50 | 35.50 | 700 | +0.00(+0.00%) | |
| Feb 21, 2020 | 35.50 | 35.50 | 35.50 | 0 | +0.00(+0.00%) | |
| Feb 20, 2020 | 35.50 | 35.50 | 35.50 | 6,300 | +0.00(+0.00%) | |
| Feb 07, 2020 | 35.50 | 35.50 | 35.50 | 0 | +0.00(+0.00%) | |
| Feb 05, 2020 | 35.50 | 35.50 | 35.50 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 35.50 | 35.50 | 35.50 | 0 | -3.60(-9.21%) | |
| 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%) |
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.
