Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridgestone Corp OR (OP: BRDCF )

41.99 -0.03 (-0.07%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.