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

Bridgestone Corp OR (OP: BRDCF )

42.59 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, May 31, 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 (%)
Apr 23, 2009 14.35 14.35 14.35 0 -0.25(-1.71%)
Apr 19, 2009 14.60 14.60 14.60 0 +0.00(+0.00%)
Apr 17, 2009 14.60 14.60 14.60 14.60 304 +0.40(+2.82%)
Apr 16, 2009 14.00 14.20 14.00 14.20 509 +0.65(+4.80%)
Mar 05, 2009 13.55 13.55 13.55 0 +0.00(+0.00%)
Mar 04, 2009 13.50 13.55 13.50 13.55 2,000 +0.40(+3.04%)
Feb 12, 2009 13.15 13.15 13.15 0 +0.00(+0.00%)
Feb 11, 2009 13.15 13.15 13.15 13.15 341 +0.20(+1.54%)
Feb 05, 2009 12.95 12.95 12.95 0 +0.00(+0.00%)
Feb 04, 2009 12.95 12.95 12.95 12.95 500 -0.20(-1.52%)
Feb 02, 2009 13.15 13.15 13.15 0 +0.00(+0.00%)
Jan 30, 2009 12.60 13.15 12.60 13.15 1,062 -2.10(-13.77%)
Dec 15, 2008 15.25 15.25 15.25 0 +0.00(+0.00%)
Dec 12, 2008 15.25 15.25 15.25 0 -0.75(-4.69%)
Nov 24, 2008 16.00 16.00 16.00 0 +0.00(+0.00%)
Nov 21, 2008 16.00 16.00 16.00 16.00 1,000 -0.05(-0.31%)
Oct 16, 2008 16.05 16.05 16.05 0 +0.00(+0.00%)
Oct 15, 2008 16.05 16.05 16.05 16.05 226 -0.30(-1.83%)
Aug 13, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Aug 12, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Aug 11, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Aug 08, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Aug 07, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Aug 06, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Aug 05, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Aug 04, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Aug 01, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Jul 31, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Jul 30, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Jul 29, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Jul 28, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Jul 25, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Jul 24, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Jul 23, 2008 16.35 16.35 16.35 16.35 1,200 +0.70(+4.47%)
Jul 22, 2008 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Jul 21, 2008 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Jul 18, 2008 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Jul 17, 2008 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Jul 16, 2008 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Jul 15, 2008 15.65 15.65 15.65 15.65 200 -1.35(-7.94%)
Jul 14, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 11, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 10, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 09, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 08, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 07, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 04, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 03, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 02, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 01, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 30, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 27, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 26, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 25, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 24, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 23, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 20, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 19, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 18, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 17, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 16, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 13, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 12, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 11, 2008 17.00 17.00 17.00 17.00 3,278 +0.00(+0.00%)
Jun 10, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 09, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 06, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 05, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 04, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 03, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 02, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 30, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 29, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 28, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 27, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 26, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 23, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 22, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 21, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 20, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 19, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 16, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 15, 2008 17.00 17.00 17.00 17.00 0 +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.