Indicators

Bridgestone Corp ADR (OP: BRDCY )

21.27 -0.18 (-0.84%)

Streaming Delayed Price Updated: 11:54 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.43	18.43	18.26	18.26	8,633	+0.06(+0.33%)
Nov 27, 2013	18.20	18.24	18.18	18.20	20,572	+0.05(+0.28%)
Nov 26, 2013	18.34	18.34	18.04	18.15	22,920	+0.16(+0.89%)
Nov 25, 2013	18.23	18.23	17.90	17.99	14,826	-0.35(-1.92%)
Nov 22, 2013	18.30	18.38	18.28	18.34	25,246	-0.35(-1.85%)
Nov 21, 2013	18.46	18.69	18.46	18.69	295,159	+0.18(+0.96%)
Nov 20, 2013	18.54	18.60	18.48	18.51	299,226	+0.14(+0.76%)
Nov 19, 2013	18.39	18.44	18.35	18.37	33,031	-0.11(-0.57%)
Nov 18, 2013	18.70	18.70	18.44	18.48	266,763	+0.49(+2.70%)
Nov 15, 2013	18.15	18.15	17.98	17.99	16,032	+0.41(+2.33%)
Nov 14, 2013	17.63	17.63	17.54	17.58	107,712	+0.09(+0.51%)
Nov 13, 2013	17.23	17.49	17.23	17.49	31,198	+0.35(+2.04%)
Nov 12, 2013	17.11	17.18	17.11	17.14	47,905	-0.17(-0.98%)
Nov 11, 2013	17.30	17.35	17.30	17.31	11,382	-0.22(-1.24%)
Nov 08, 2013	17.35	17.53	17.35	17.53	18,509	+0.13(+0.73%)
Nov 07, 2013	16.90	17.45	16.90	17.40	71,637	+0.72(+4.32%)
Nov 06, 2013	16.82	16.82	16.65	16.68	50,620	+0.31(+1.89%)
Nov 05, 2013	16.28	16.37	16.24	16.37	163,378	-0.63(-3.71%)
Nov 04, 2013	16.90	17.00	16.86	17.00	101,276	+0.07(+0.41%)

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.