Indicators

Bridgestone Corp ADR (OP: BRDCY )

21.98 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	18.00	18.00	17.69	17.76	14,922	-0.18(-0.99%)
Nov 27, 2015	18.14	18.14	17.85	17.94	7,972	-0.05(-0.28%)
Nov 25, 2015		17.99	17.99	17.99	0	-0.04(-0.22%)
Nov 24, 2015	17.93	18.13	17.90	18.03	28,143	-0.06(-0.33%)
Nov 23, 2015			18.04	18.09	11,052	-0.08(-0.44%)
Nov 20, 2015	18.28	18.28	18.09	18.17	24,314	-0.11(-0.60%)
Nov 19, 2015	18.32	18.32	18.25	18.28	12,941	-0.08(-0.44%)
Nov 18, 2015	18.17	18.36	18.17	18.36	9,258	+0.20(+1.10%)
Nov 17, 2015	18.13	18.24	18.11	18.16	15,372	-0.06(-0.33%)
Nov 16, 2015	18.11	18.24	18.11	18.22	14,491	+0.14(+0.77%)
Nov 13, 2015	18.13	18.19	18.06	18.08	30,159	-0.18(-0.99%)
Nov 12, 2015	18.25	18.46	18.25	18.26	22,736	-0.14(-0.76%)
Nov 11, 2015	18.39	18.44	18.33	18.40	943,244	-0.20(-1.08%)
Nov 10, 2015	18.62	18.63	18.37	18.60	17,831	+0.51(+2.82%)
Nov 09, 2015	18.23	18.23	17.88	18.09	54,334	-0.57(-3.08%)
Nov 06, 2015	18.72	18.72	18.62	18.66	13,759	-0.16(-0.87%)
Nov 05, 2015	19.09	19.09	18.77	18.83	7,014	+0.24(+1.29%)
Nov 04, 2015	18.54	18.66	18.54	18.59	15,043	+0.00(+0.00%)
Nov 03, 2015	18.48	18.62	18.48	18.59	11,600	-0.01(-0.05%)

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.