Indicators

Bridgestone Corp ADR (OP: BRDCY )

21.64 -0.34 (-1.57%)

Streaming Delayed Price Updated: 1:46 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.20	18.30	17.95	18.14	202,141	-0.17(-0.93%)
Jan 30, 2017	18.22	18.35	18.22	18.31	100,947	+0.08(+0.47%)
Jan 27, 2017	18.12	18.32	18.12	18.23	25,980	+0.26(+1.42%)
Jan 26, 2017	18.01	18.01	17.86	17.97	48,990	-0.04(-0.22%)
Jan 25, 2017	17.84	18.10	17.84	18.01	43,100	-0.05(-0.30%)
Jan 24, 2017	17.90	18.10	17.88	18.07	24,297	+0.17(+0.92%)
Jan 23, 2017	18.00	18.00	17.75	17.90	24,204	+0.00(+0.00%)
Jan 20, 2017	17.72	18.05	17.72	17.90	34,802	+0.16(+0.90%)
Jan 19, 2017	17.70	17.78	17.54	17.74	30,297	-0.07(-0.37%)
Jan 18, 2017	17.85	17.99	17.74	17.80	52,014	-0.13(-0.72%)
Jan 17, 2017	18.05	18.06	17.90	17.93	70,805	-0.17(-0.91%)
Jan 13, 2017		18.10	18.10	18.10	0	+0.09(+0.47%)
Jan 12, 2017	18.00	18.02	17.90	18.02	24,841	-0.13(-0.74%)
Jan 11, 2017	18.25	18.25	18.09	18.15	74,195	-0.12(-0.66%)
Jan 10, 2017	18.02	18.48	18.02	18.27	219,154	-0.05(-0.30%)
Jan 09, 2017	18.32	18.36	18.31	18.32	25,755	-0.07(-0.41%)
Jan 06, 2017	18.17	18.53	18.17	18.40	31,457	-0.01(-0.03%)
Jan 05, 2017	18.30	18.57	18.30	18.41	35,395	+0.11(+0.60%)
Jan 04, 2017	18.39	18.39	18.18	18.30	26,454	+0.25(+1.39%)

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.