Indicators

Bridgestone Corp ADR (OP: BRDCY )

21.69 -0.29 (-1.32%)

Streaming Delayed Price Updated: 3:48 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	43.75	43.75	43.35	43.75	700	+0.70(+1.63%)
Jan 30, 2007	43.05	43.55	42.95	43.05	1,424	+0.15(+0.35%)
Jan 29, 2007	42.90	43.50	42.90	42.90	8,093	+0.50(+1.18%)
Jan 26, 2007	42.40	42.40	42.40	42.40	343	+0.15(+0.36%)
Jan 25, 2007	42.25	43.00	42.20	42.25	3,271	-1.15(-2.65%)
Jan 24, 2007	43.40	43.90	43.10	43.40	1,147	-0.45(-1.03%)
Jan 23, 2007	43.85	43.85	43.85	43.85	150	-0.20(-0.45%)
Jan 22, 2007	44.05	44.05	43.60	44.05	1,157	+0.55(+1.26%)
Jan 19, 2007	43.50	43.50	43.50	43.50	979	+0.60(+1.40%)
Jan 18, 2007	42.90	42.90	42.90	42.90	437	-1.15(-2.61%)
Jan 17, 2007	44.05	44.05	44.05	44.05	294	+0.30(+0.69%)
Jan 16, 2007	43.75	43.75	43.75	43.75	0	+0.00(+0.00%)
Jan 12, 2007	43.75	43.75	43.30	43.75	488	+1.50(+3.55%)
Jan 11, 2007	42.25	42.30	42.25	42.25	1,186	-0.10(-0.24%)
Jan 10, 2007	42.35	42.35	41.65	42.35	1,189	+0.10(+0.24%)
Jan 09, 2007	42.25	42.25	42.20	42.25	1,476	-1.50(-3.43%)
Jan 08, 2007	43.75	43.75	43.70	43.75	2,045	+0.05(+0.11%)
Jan 05, 2007	43.70	43.70	43.65	43.70	649	-0.40(-0.91%)
Jan 04, 2007	45.05	44.60	44.00	44.10	2,305	-0.95(-2.11%)

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.