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

Bridgestone Corp OR (OP: BRDCF )

43.55 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM 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 (%)
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%)
May 07, 2020 30.30 30.30 30.30 0 -24.36(-44.57%)
Apr 24, 2020 54.66 54.66 54.66 0 +0.00(+0.00%)
Apr 22, 2020 54.66 54.66 54.66 0 +25.31(+86.24%)
Apr 21, 2020 29.35 29.35 29.35 300 +0.00(+0.00%)
Apr 15, 2020 29.35 29.35 29.35 0 +0.00(+0.00%)
Apr 14, 2020 29.35 29.35 29.35 800 +0.00(+0.00%)
Apr 03, 2020 29.35 29.35 29.35 0 +0.00(+0.00%)
Apr 01, 2020 29.35 29.35 29.35 0 +0.00(+0.00%)
Mar 30, 2020 29.35 29.35 29.35 0 +0.00(+0.00%)
Mar 27, 2020 29.35 29.35 29.35 29.35 200 +1.45(+5.20%)
Mar 26, 2020 27.90 27.90 27.90 9,100 +0.00(+0.00%)
Mar 24, 2020 27.90 27.90 27.90 0 +0.00(+0.00%)
Mar 23, 2020 27.90 27.90 27.90 90 +0.00(+0.00%)
Mar 20, 2020 27.90 27.90 27.90 10 +0.00(+0.00%)
Mar 19, 2020 27.90 27.90 27.90 27.90 100 -5.37(-16.14%)
Mar 18, 2020 33.27 33.27 33.27 3,300 +0.00(+0.00%)
Mar 13, 2020 33.27 33.27 33.27 0 +0.00(+0.00%)
Mar 10, 2020 33.27 33.27 33.27 0 +0.00(+0.00%)
Mar 05, 2020 33.27 33.27 33.27 0 -0.73(-2.15%)
Mar 04, 2020 34.00 34.00 34.00 200 +0.00(+0.00%)
Mar 02, 2020 34.00 34.00 34.00 0 -1.50(-4.23%)
Feb 27, 2020 35.50 35.50 35.50 0 +0.00(+0.00%)
Feb 26, 2020 35.50 35.50 35.50 700 +0.00(+0.00%)
Feb 21, 2020 35.50 35.50 35.50 0 +0.00(+0.00%)
Feb 20, 2020 35.50 35.50 35.50 6,300 +0.00(+0.00%)
Feb 07, 2020 35.50 35.50 35.50 0 +0.00(+0.00%)
Feb 05, 2020 35.50 35.50 35.50 0 +0.00(+0.00%)
Feb 03, 2020 35.50 35.50 35.50 0 -3.60(-9.21%)
Jan 29, 2020 39.10 39.10 39.10 0 +0.00(+0.00%)
Jan 28, 2020 39.10 39.10 39.10 16 +0.00(+0.00%)
Jan 24, 2020 39.10 39.10 39.10 0 +0.00(+0.00%)
Jan 22, 2020 39.10 39.10 39.10 0 +0.00(+0.00%)
Jan 09, 2020 39.10 39.10 39.10 0 +0.00(+0.00%)
Jan 02, 2020 39.10 39.10 39.10 0 +0.00(+0.00%)
Dec 31, 2019 39.10 39.10 39.10 55 +0.00(+0.00%)
Dec 16, 2019 39.10 39.10 39.10 0 -1.49(-3.67%)
Dec 12, 2019 40.59 40.59 40.59 0 +0.00(+0.00%)
Dec 11, 2019 40.59 40.59 40.59 30 +0.00(+0.00%)
Dec 05, 2019 40.59 40.59 40.59 0 -1.66(-3.93%)
Nov 06, 2019 42.25 42.25 42.25 0 +1.05(+2.55%)
Nov 04, 2019 41.20 41.20 41.20 0 -0.31(-0.75%)
Nov 01, 2019 41.51 41.51 41.51 41.51 100 +0.26(+0.63%)
Oct 25, 2019 41.25 41.25 41.25 0 +0.27(+0.66%)
Oct 24, 2019 39.59 39.59 40.98 1,800 +1.38(+3.50%)
Oct 15, 2019 39.59 39.59 39.59 0 +0.18(+0.46%)
Oct 07, 2019 39.41 39.41 39.41 0 +0.00(+0.00%)
Oct 04, 2019 39.57 39.57 39.41 6,500 -0.16(-0.40%)
Oct 02, 2019 39.57 39.57 39.57 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.