Financial News
Bridgestone Corp OR (OP: BRDCF )
41.47
-1.12
(-2.63%)
Streaming Delayed Price
Updated: 11:15 AM EDT, Jun 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 19, 2021 | 43.69 | 43.69 | 43.69 | 0 | +1.29(+3.03%) | |
| May 10, 2021 | 42.40 | 42.40 | 42.40 | 0 | +1.90(+4.69%) | |
| Apr 16, 2021 | 40.50 | 40.50 | 40.50 | 0 | +0.00(+0.00%) | |
| Apr 15, 2021 | 40.50 | 40.50 | 40.50 | 40.50 | 130 | +1.25(+3.18%) |
| Apr 13, 2021 | 39.25 | 39.25 | 39.25 | 0 | -0.85(-2.12%) | |
| Apr 07, 2021 | 40.10 | 40.10 | 40.10 | 0 | +0.00(+0.00%) | |
| Apr 05, 2021 | 40.10 | 40.10 | 40.10 | 0 | +0.25(+0.63%) | |
| Mar 29, 2021 | 39.85 | 39.85 | 39.85 | 0 | +0.00(+0.00%) | |
| Mar 26, 2021 | 39.85 | 39.85 | 39.85 | 80 | +0.00(+0.00%) | |
| Mar 25, 2021 | 39.85 | 39.85 | 39.85 | 39.85 | 330 | -0.25(-0.62%) |
| Mar 22, 2021 | 40.10 | 40.10 | 40.10 | 0 | +0.00(+0.00%) | |
| Mar 16, 2021 | 40.10 | 40.10 | 40.10 | 0 | -0.40(-0.99%) | |
| Mar 10, 2021 | 40.50 | 40.50 | 40.50 | 0 | +0.30(+0.75%) | |
| Mar 08, 2021 | 40.20 | 40.20 | 40.20 | 0 | +0.10(+0.25%) | |
| Mar 05, 2021 | 40.10 | 40.10 | 38.55 | 40.10 | 1,700 | -0.15(-0.37%) |
| Mar 04, 2021 | 40.25 | 40.25 | 40.25 | 20 | +0.00(+0.00%) | |
| Mar 01, 2021 | 40.25 | 40.25 | 40.25 | 0 | +2.20(+5.78%) | |
| Feb 23, 2021 | 38.05 | 38.05 | 38.05 | 0 | +0.00(+0.00%) | |
| Feb 05, 2021 | 38.05 | 38.05 | 38.05 | 0 | +0.95(+2.56%) | |
| Feb 04, 2021 | 37.10 | 37.10 | 37.10 | 85 | +0.00(+0.00%) | |
| Feb 03, 2021 | 37.10 | 37.10 | 37.10 | 89 | +0.00(+0.00%) | |
| Jan 29, 2021 | 37.10 | 37.10 | 37.10 | 0 | +3.45(+10.25%) | |
| Jan 28, 2021 | 33.65 | 33.65 | 33.65 | 33.65 | 160 | -5.35(-13.72%) |
| Jan 27, 2021 | 39.00 | 39.00 | 39.00 | 25 | +0.00(+0.00%) | |
| Jan 26, 2021 | 39.00 | 39.00 | 39.00 | 39.00 | 2,400 | -0.75(-1.89%) |
| Jan 25, 2021 | 39.61 | 39.75 | 39.61 | 39.75 | 430 | +0.15(+0.38%) |
| Jan 21, 2021 | 39.60 | 39.60 | 39.60 | 0 | +5.95(+17.68%) | |
| Jan 13, 2021 | 33.65 | 33.65 | 33.65 | 0 | +0.00(+0.00%) | |
| Jan 11, 2021 | 33.65 | 33.65 | 33.65 | 0 | -3.35(-9.05%) | |
| Dec 29, 2020 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) | |
| Dec 18, 2020 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) | |
| Dec 02, 2020 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) | |
| Nov 27, 2020 | 37.00 | 37.00 | 37.00 | 0 | -0.24(-0.64%) | |
| Nov 25, 2020 | 37.24 | 37.24 | 37.24 | 37.24 | 100 | +1.78(+5.02%) |
| Nov 10, 2020 | 35.46 | 35.46 | 35.46 | 0 | +3.76(+11.86%) | |
| Nov 03, 2020 | 31.70 | 31.70 | 31.70 | 0 | +0.00(+0.00%) | |
| Oct 22, 2020 | 31.70 | 31.70 | 31.70 | 0 | +0.00(+0.00%) | |
| Oct 13, 2020 | 31.70 | 31.70 | 31.70 | 0 | +0.00(+0.00%) | |
| Sep 29, 2020 | 31.70 | 31.70 | 31.70 | 0 | +0.00(+0.00%) | |
| Sep 24, 2020 | 31.70 | 31.70 | 31.70 | 0 | +0.00(+0.00%) | |
| Sep 22, 2020 | 31.70 | 31.70 | 31.70 | 0 | +0.00(+0.00%) | |
| Sep 18, 2020 | 31.70 | 31.70 | 31.70 | 0 | +0.00(+0.00%) | |
| Sep 17, 2020 | 31.70 | 31.70 | 31.70 | 8 | +0.00(+0.00%) | |
| Sep 09, 2020 | 31.70 | 31.70 | 31.70 | 0 | -0.40(-1.25%) | |
| Sep 08, 2020 | 32.10 | 32.10 | 32.10 | 32.10 | 175 | +0.48(+1.53%) |
| Sep 04, 2020 | 31.37 | 31.37 | 31.62 | 900 | +0.25(+0.79%) | |
| Sep 01, 2020 | 31.37 | 31.37 | 31.37 | 0 | +0.77(+2.52%) | |
| Aug 31, 2020 | 30.60 | 30.60 | 30.60 | 30.60 | 146 | -0.30(-0.97%) |
| Aug 24, 2020 | 30.90 | 30.90 | 30.90 | 0 | +0.00(+0.00%) | |
| Aug 20, 2020 | 30.90 | 30.90 | 30.90 | 0 | -0.35(-1.12%) | |
| Aug 14, 2020 | 31.25 | 31.25 | 31.25 | 0 | -0.05(-0.16%) | |
| Aug 13, 2020 | 31.30 | 31.30 | 31.30 | 31.30 | 125 | +1.80(+6.10%) |
| Aug 11, 2020 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) | |
| Aug 03, 2020 | 29.50 | 29.50 | 29.50 | 0 | -3.60(-10.88%) | |
| Jul 29, 2020 | 33.10 | 33.10 | 33.10 | 0 | +0.00(+0.00%) | |
| Jul 16, 2020 | 33.10 | 33.10 | 33.10 | 0 | -0.15(-0.45%) | |
| Jul 15, 2020 | 33.30 | 33.30 | 33.25 | 33.25 | 904 | +0.75(+2.31%) |
| Jul 14, 2020 | 32.50 | 32.50 | 32.50 | 32.50 | 177 | -1.00(-2.99%) |
| Jul 13, 2020 | 33.50 | 33.50 | 33.50 | 33.50 | 429 | +1.75(+5.51%) |
| Jul 10, 2020 | 31.67 | 31.67 | 31.75 | 134 | +0.08(+0.26%) | |
| Jul 08, 2020 | 31.67 | 31.67 | 31.67 | 0 | +0.00(+0.00%) | |
| Jul 02, 2020 | 31.67 | 31.67 | 31.67 | 0 | -0.83(-2.56%) | |
| Jun 30, 2020 | 32.50 | 32.50 | 32.50 | 0 | -1.51(-4.44%) | |
| Jun 26, 2020 | 34.01 | 34.01 | 34.01 | 0 | +0.00(+0.00%) | |
| Jun 24, 2020 | 34.01 | 34.01 | 34.01 | 0 | +0.00(+0.00%) | |
| Jun 19, 2020 | 34.01 | 34.01 | 34.01 | 0 | +0.00(+0.00%) | |
| Jun 16, 2020 | 34.01 | 34.01 | 34.01 | 0 | +0.00(+0.00%) | |
| Jun 15, 2020 | 34.01 | 34.01 | 34.01 | 3 | +0.00(+0.00%) | |
| Jun 10, 2020 | 34.01 | 34.01 | 34.01 | 0 | -1.19(-3.38%) | |
| Jun 09, 2020 | 35.20 | 35.20 | 35.20 | 35.20 | 2,271 | +0.60(+1.73%) |
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.
