TipRanks
Go Ultimate55% OFF

Bridgestone (BRDCF) Historical Prices

BRDCF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202627.3927.3922.9322.9322.93-3.07%2,9872.77
Oct 29, 202622.6423.6622.6423.6623.66+4.86%2,0801.97
Oct 28, 202622.5622.5622.5622.5622.56-5.77%2570.24
Oct 27, 202623.9423.9423.9423.9423.94+1.40%3290.29
Oct 26, 202625.6525.6523.6123.6123.61-7.23%4,5784.28
Oct 23, 202627.6927.8523.2125.4525.45+2.00%6,2426.43
Oct 22, 202624.9526.6023.3024.9524.95+6.58%00.00
Oct 21, 202625.4525.4523.4123.4123.41+0.00%00.00
Oct 20, 202625.4525.4523.4123.4123.41-1.47%1,5881.64
Oct 19, 202623.7623.7623.7623.7623.76-6.99%1200.12
Oct 16, 202625.5525.5525.5525.5525.55+1.05%7,3998.38
Oct 15, 202625.2827.5722.9925.2825.28+1.06%00.00
Oct 14, 202625.0227.3322.7025.0225.02+9.91%00.00
Oct 13, 202625.0025.0022.7622.7622.76-4.12%7740.88
Oct 12, 202622.9623.7422.9623.7423.74+4.29%9241.07
Oct 09, 202622.7622.7622.7622.7622.76+0.00%00.00
Oct 08, 202622.7622.7622.7622.7622.76+0.00%00.00
Oct 07, 202622.7622.7622.7622.7622.76-1.04%2550.29
Oct 06, 202623.0023.0023.0023.0023.00+0.00%00.00
Oct 05, 202623.0023.0023.0023.0023.00+2.18%2000.20
Oct 02, 202622.5123.2822.5122.5122.51-9.14%6,2286.83
Oct 01, 202624.7826.1523.4024.7824.78-5.80%00.00
Sep 30, 202624.6526.3024.6526.3026.30+10.24%5700.63
Sep 29, 202623.5123.8623.5123.8623.86+2.17%2340.25
Sep 28, 202624.4024.4022.4623.3523.35+4.43%2,6132.96
Sep 25, 202624.5724.5722.3622.3622.36-6.68%3,2353.89
Sep 24, 202624.0024.0023.8523.9623.96+0.00%00.00
Sep 23, 202624.0024.0023.8523.9623.96+0.00%00.00
Sep 22, 202624.0024.0023.8523.9623.96+0.00%00.00
Sep 21, 202624.0024.0023.8523.9623.96-4.45%8170.96
Sep 18, 202625.0825.0825.0825.0825.08+0.00%00.00
Sep 17, 202625.0825.0825.0825.0825.08+4.70%1,2751.47
Sep 16, 202623.9525.5522.3523.9523.95-0.83%00.00
Sep 15, 202624.1525.7522.5524.1524.15-2.01%00.00
Sep 14, 202624.3624.6524.1024.6524.65+0.59%4,1555.19
Sep 11, 202624.5026.6022.4024.5024.50+3.32%00.00
Sep 10, 202623.7125.9923.0623.7123.71+3.05%1,4511.73
Sep 09, 202623.0123.0123.0123.0123.01-6.46%2140.16
Sep 08, 202624.6026.2522.9524.6024.60+0.31%00.00
Sep 07, 202623.8624.5323.8624.5324.53+0.00%00.00
Sep 04, 202623.8624.5323.8624.5324.53-11.78%4420.34
Sep 03, 202627.6427.8027.6427.8027.80+7.75%6950.53
Sep 02, 202625.8025.8025.8025.8025.80-0.86%4,7203.79
Sep 01, 202626.0327.7024.3526.0326.03+0.68%00.00
Aug 31, 202625.9025.9025.8525.8525.85+1.97%3,3432.79
Aug 28, 202625.7525.7525.3525.3525.35+4.93%5170.43
Aug 27, 202624.1624.1624.1624.1624.16+0.00%00.00
Aug 26, 202624.1624.1624.1624.1624.16-12.62%1640.14
Aug 25, 202627.4927.6527.4927.6527.65+1.65%2630.22
Aug 24, 202627.0027.2024.1627.2027.20-1.41%6,3015.69