Indicators

Bridgestone Corp ADR (OP: BRDCY )

21.26 -0.19 (-0.89%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17.10	17.25	17.10	17.14	21,762	+0.18(+1.09%)
Nov 26, 2014		16.96	16.96	16.96	0	+0.12(+0.71%)
Nov 25, 2014	16.72	16.89	16.72	16.84	31,054	+0.13(+0.78%)
Nov 24, 2014	16.75	16.75	16.62	16.71	16,747	+0.01(+0.06%)
Nov 21, 2014	16.62	16.72	16.59	16.70	28,195	+0.19(+1.15%)
Nov 20, 2014	16.45	16.51	16.38	16.51	11,132	+0.11(+0.67%)
Nov 19, 2014	16.51	16.51	16.39	16.40	20,632	-0.02(-0.09%)
Nov 18, 2014	16.38	16.49	16.35	16.41	21,978	+0.09(+0.58%)
Nov 17, 2014		16.41	16.20	16.32	67,851	-0.30(-1.81%)
Nov 14, 2014	16.51	16.69	16.51	16.62	68,365	+0.07(+0.42%)
Nov 13, 2014	16.63	16.63	16.53	16.55	13,317	+0.15(+0.91%)
Nov 12, 2014	16.36	16.53	16.36	16.40	73,737	+0.04(+0.24%)
Nov 11, 2014	16.33	16.42	16.32	16.36	119,768	-0.29(-1.74%)
Nov 10, 2014	16.61	16.80	16.45	16.65	65,877	-0.01(-0.06%)
Nov 07, 2014	16.61	16.68	16.56	16.66	72,359	+0.08(+0.48%)
Nov 06, 2014	16.71	16.71	16.58	16.58	18,632	-0.19(-1.13%)
Nov 05, 2014	16.71	16.80	16.63	16.77	317,115	+0.16(+0.93%)
Nov 04, 2014	16.74	16.74	16.51	16.61	71,261	-0.23(-1.34%)

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.