Indicators

Bridgestone Corp ADR (OP: BRDCY )

21.98 +0.17 (+0.78%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	35.58	35.60	35.55	35.60	1,244	-0.12(-0.34%)
Oct 28, 2010	35.40	35.72	35.37	35.72	1,220	+0.45(+1.28%)
Oct 27, 2010	35.23	35.27	35.06	35.27	480	-0.42(-1.18%)
Oct 25, 2010	35.64	35.71	35.64	35.69	740	-0.29(-0.81%)
Oct 22, 2010	35.58	35.98	35.58	35.98	1,561	+1.01(+2.89%)
Oct 21, 2010	34.98	34.98	34.97	34.97	653	-0.49(-1.38%)
Oct 20, 2010	35.09	35.65	35.09	35.46	11,769	+0.17(+0.48%)
Oct 19, 2010	35.36	35.50	35.29	35.29	13,960	-0.06(-0.17%)
Oct 18, 2010	35.35	35.35	35.35	35.35	7,629	+0.37(+1.06%)
Oct 15, 2010	35.03	35.03	34.81	34.98	14,613	+0.08(+0.23%)
Oct 14, 2010	35.25	35.40	34.90	34.90	10,418	-0.21(-0.60%)
Oct 13, 2010	35.18	35.25	34.99	35.11	281,943	-0.72(-2.01%)
Oct 12, 2010	35.60	35.98	35.57	35.83	66,068	-0.30(-0.83%)
Oct 11, 2010	36.31	36.31	36.13	36.13	218	-0.02(-0.06%)
Oct 08, 2010	36.35	36.35	36.15	36.15	572	+0.34(+0.95%)
Oct 07, 2010	36.19	36.19	35.79	35.81	5,608	-0.75(-2.05%)
Oct 06, 2010	36.62	36.62	36.56	36.56	2,794	-0.15(-0.41%)
Oct 05, 2010	36.40	36.71	36.37	36.71	3,515	+1.07(+3.00%)
Oct 04, 2010	35.90	35.90	35.62	35.64	2,357	-0.51(-1.41%)

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.