Indicators

Bridgestone Corp ADR (OP: BRDCY )

21.65 -0.33 (-1.50%)

Streaming Delayed Price Updated: 12:31 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.05	20.05	19.76	19.76	75,082	-0.10(-0.50%)
Jan 29, 2015	19.53	19.90	19.53	19.86	58,837	+0.05(+0.25%)
Jan 28, 2015	19.67	19.96	19.67	19.81	34,065	+0.03(+0.15%)
Jan 27, 2015	19.66	19.79	19.66	19.78	42,437	-0.08(-0.43%)
Jan 26, 2015	19.74	19.90	19.74	19.86	178,697	+0.40(+2.05%)
Jan 23, 2015	19.20	19.55	19.20	19.46	216,436	-0.30(-1.54%)
Jan 22, 2015	19.61	19.81	19.47	19.77	36,916	-0.09(-0.45%)
Jan 21, 2015	19.92	19.96	19.60	19.86	957,236	+0.36(+1.85%)
Jan 20, 2015	19.45	19.54	19.36	19.50	23,930	+0.06(+0.31%)
Jan 16, 2015		19.44	19.44	19.44	0	+0.32(+1.67%)
Jan 15, 2015	19.01	19.20	19.01	19.12	45,039	+1.21(+6.78%)
Jan 14, 2015	18.00	18.00	17.83	17.91	106,225	+0.01(+0.03%)
Jan 13, 2015				17.90	174,020	+0.17(+0.96%)
Jan 12, 2015	17.76	17.76	17.53	17.73	27,088	+0.03(+0.17%)
Jan 09, 2015	17.78	17.85	17.64	17.70	40,823	+0.03(+0.17%)
Jan 08, 2015	17.46	17.67	17.25	17.67	25,104	+0.53(+3.09%)
Jan 07, 2015	17.34	17.34	17.11	17.14	23,279	+0.25(+1.48%)
Jan 06, 2015	17.00	17.00	16.76	16.89	14,251	-0.23(-1.34%)
Jan 05, 2015	17.15	17.18	17.01	17.12	25,167	-0.23(-1.35%)

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.