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 29, 2010	32.25	32.30	32.00	32.26	1,986	+0.02(+0.06%)
Jan 28, 2010	32.55	32.55	32.20	32.24	3,125	-0.07(-0.22%)
Jan 27, 2010	32.00	32.44	32.00	32.31	2,193	-0.74(-2.24%)
Jan 26, 2010	32.60	33.05	32.60	33.05	8,468	-0.30(-0.90%)
Jan 25, 2010	33.35	33.35	32.91	33.35	2,480	+0.00(+0.00%)
Jan 22, 2010	33.80	33.80	33.35	33.35	620	-0.30(-0.89%)
Jan 21, 2010	33.95	33.95	33.55	33.65	4,415	+0.38(+1.14%)
Jan 20, 2010	33.00	33.27	33.00	33.27	768	-0.03(-0.09%)
Jan 19, 2010	32.76	33.30	32.76	33.30	2,483	+0.74(+2.27%)
Jan 15, 2010		32.56	32.56	32.56	0	-0.74(-2.22%)
Jan 14, 2010	33.30	33.40	32.95	33.30	2,091	-0.30(-0.89%)
Jan 13, 2010	32.70	33.60	32.70	33.60	19,630	-0.05(-0.15%)
Jan 12, 2010	33.60	33.85	33.60	33.65	4,211	+0.04(+0.12%)
Jan 11, 2010	33.75	33.80	33.60	33.61	15,008	+0.15(+0.45%)
Jan 08, 2010	33.45	33.50	33.45	33.46	38,100	-0.23(-0.68%)
Jan 07, 2010	33.21	33.69	33.21	33.69	10,453	-0.91(-2.63%)
Jan 06, 2010	34.60	34.63	34.38	34.60	3,448	-1.01(-2.84%)
Jan 05, 2010	35.45	35.61	35.45	35.61	7,367	-0.02(-0.06%)

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.