Financial News
Bridgestone Corp OR (OP: BRDCF )
44.96
-0.40
(-0.88%)
Streaming Delayed Price
Updated: 10:22 AM EDT, May 21, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 323 | -0.40(-0.88%) |
May 20, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 527 | +0.44(+0.98%) |
May 17, 2024 | 43.98 | 46.41 | 43.82 | 44.92 | 859 | +0.03(+0.07%) |
May 16, 2024 | 44.89 | 44.89 | 44.68 | 44.89 | 1,010 | +1.01(+2.30%) |
May 15, 2024 | 43.66 | 43.88 | 43.66 | 43.88 | 1,011 | -1.89(-4.13%) |
May 13, 2024 | 45.77 | 499 | +0.93(+2.07%) | |||
May 10, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 688 | +0.49(+1.10%) |
May 08, 2024 | 44.35 | 128 | +0.17(+0.38%) | |||
May 06, 2024 | 44.18 | 147 | +0.03(+0.07%) | |||
May 03, 2024 | 44.04 | 44.15 | 44.04 | 44.15 | 1,035 | -0.36(-0.81%) |
May 02, 2024 | 45.35 | 45.35 | 44.46 | 44.51 | 762 | +0.92(+2.11%) |
Apr 30, 2024 | 43.59 | 38,292 | +0.98(+2.30%) | |||
Apr 29, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 525 | -0.80(-1.84%) |
Apr 26, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 507 | +0.86(+2.02%) |
Apr 25, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 295 | -0.21(-0.50%) |
Apr 24, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 2,140 | -0.14(-0.32%) |
Apr 23, 2024 | 42.91 | 44.23 | 42.74 | 42.90 | 991 | -1.96(-4.37%) |
Apr 22, 2024 | 44.70 | 44.86 | 44.70 | 44.86 | 371 | +2.25(+5.28%) |
Apr 19, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 1,031 | -1.45(-3.29%) |
Apr 18, 2024 | 42.70 | 44.06 | 42.70 | 44.06 | 611 | +1.23(+2.87%) |
Apr 17, 2024 | 45.27 | 45.27 | 42.83 | 42.83 | 573 | -0.12(-0.28%) |
Apr 16, 2024 | 45.35 | 45.35 | 42.95 | 42.95 | 645 | -0.17(-0.39%) |
Apr 15, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 446 | +0.46(+1.08%) |
Apr 12, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 411 | -0.32(-0.74%) |
Apr 09, 2024 | 42.98 | 207 | -0.29(-0.67%) | |||
Apr 05, 2024 | 43.27 | 264 | -0.06(-0.14%) | |||
Apr 04, 2024 | 43.14 | 43.33 | 43.14 | 43.33 | 664 | +0.30(+0.70%) |
Apr 03, 2024 | 45.87 | 46.03 | 41.52 | 43.03 | 827 | -2.44(-5.37%) |
Apr 01, 2024 | 45.47 | 310 | +0.60(+1.34%) | |||
Mar 28, 2024 | 42.89 | 44.87 | 42.89 | 44.87 | 1,010 | -0.23(-0.51%) |
Mar 27, 2024 | 45.66 | 45.66 | 45.10 | 45.10 | 106,141 | +1.10(+2.50%) |
Mar 26, 2024 | 43.84 | 44.00 | 43.84 | 44.00 | 108,488 | -0.88(-1.96%) |
Mar 25, 2024 | 44.92 | 45.21 | 44.85 | 44.88 | 344,498 | -0.11(-0.24%) |
Mar 22, 2024 | 44.83 | 44.99 | 44.80 | 44.99 | 2,455 | +1.34(+3.07%) |
Mar 20, 2024 | 43.65 | 0 | -0.02(-0.05%) | |||
Jan 22, 2024 | 43.67 | 0 | +5.39(+14.09%) | |||
Nov 14, 2023 | 38.28 | 0 | -0.15(-0.38%) | |||
Nov 10, 2023 | 38.43 | 0 | -0.70(-1.80%) | |||
Nov 03, 2023 | 39.13 | 0 | +1.12(+2.95%) | |||
Oct 20, 2023 | 38.01 | 1 | -1.41(-3.58%) | |||
Sep 12, 2023 | 39.42 | 0 | +1.55(+4.09%) | |||
Aug 23, 2023 | 37.87 | 0 | +0.77(+2.08%) | |||
Aug 22, 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 300 | -1.10(-2.88%) |
Aug 15, 2023 | 38.20 | 0 | -1.89(-4.73%) | |||
Aug 07, 2023 | 40.09 | 0 | -2.58(-6.03%) |
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.