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 30, 2009	25.70	25.70	25.70	25.70	200	-0.35(-1.34%)
Jan 29, 2009	26.50	26.50	26.05	26.05	1,102	-0.60(-2.25%)
Jan 28, 2009	26.65	27.20	26.45	26.65	1,506	-0.30(-1.11%)
Jan 27, 2009	26.55	26.95	26.55	26.95	37,597	+1.00(+3.85%)
Jan 26, 2009	25.05	25.95	25.05	25.95	1,796	-0.06(-0.23%)
Jan 23, 2009	25.50	26.01	25.50	26.01	1,039	-0.54(-2.03%)
Jan 22, 2009	26.90	27.15	26.30	26.55	3,354	-0.41(-1.52%)
Jan 21, 2009	26.30	27.14	26.30	26.96	5,751	-0.89(-3.20%)
Jan 20, 2009	27.90	27.90	27.15	27.85	3,136	-0.75(-2.62%)
Jan 16, 2009	28.80	29.00	28.50	28.60	7,743	-0.05(-0.17%)
Jan 15, 2009	28.50	29.00	28.25	28.65	17,185	-0.05(-0.17%)
Jan 14, 2009	29.25	29.25	28.50	28.70	20,175	-0.90(-3.04%)
Jan 13, 2009	29.30	29.60	29.30	29.60	1,527	-0.95(-3.11%)
Jan 12, 2009	31.25	31.25	30.25	30.55	3,509	+0.10(+0.33%)
Jan 09, 2009	30.45	30.45	30.45	30.45	350	-1.15(-3.64%)
Jan 08, 2009	30.95	31.60	30.95	31.60	1,192	+0.60(+1.94%)
Jan 07, 2009	30.50	31.35	30.50	31.00	1,549	+1.65(+5.62%)
Jan 06, 2009	29.00	29.35	28.65	29.35	4,453	+0.90(+3.16%)
Jan 05, 2009	28.75	29.94	28.00	28.45	39,628	-1.70(-5.64%)

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.