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 -2.14 (-4.78%)
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 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%)
Jun 08, 2020 34.60 34.60 34.60 34.60 940 +4.25(+14.01%)
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%)
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.