Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 20.57 20.66 20.56 20.58 19,145 +0.21(+1.03%)
Nov 29, 2023 20.41 20.43 20.36 20.37 10,197 -0.04(-0.20%)
Nov 28, 2023 20.31 20.47 20.25 20.41 18,313 +0.23(+1.16%)
Nov 27, 2023 20.15 20.19 20.10 20.18 13,571 +0.05(+0.22%)
Nov 24, 2023 19.90 20.14 19.90 20.13 5,153 +0.24(+1.21%)
Nov 22, 2023 19.90 19.92 19.85 19.89 16,537 -0.03(-0.15%)
Nov 21, 2023 19.95 20.01 19.87 19.92 27,823 +0.02(+0.10%)
Nov 20, 2023 19.82 19.91 19.50 19.90 15,882 +0.03(+0.15%)
Nov 17, 2023 19.45 20.04 19.45 19.87 13,869 +0.01(+0.03%)
Nov 16, 2023 19.93 19.95 19.84 19.86 10,392 +0.11(+0.58%)
Nov 15, 2023 19.80 19.86 19.73 19.75 24,262 +0.07(+0.36%)
Nov 14, 2023 19.52 19.70 19.52 19.68 35,907 +0.45(+2.34%)
Nov 13, 2023 19.10 19.90 19.10 19.23 35,483 +0.14(+0.73%)
Nov 10, 2023 19.00 19.09 18.47 19.09 33,345 -0.46(-2.35%)
Nov 09, 2023 19.65 19.70 19.33 19.55 97,341 +0.22(+1.14%)
Nov 08, 2023 19.42 19.46 19.31 19.33 70,235 -0.14(-0.72%)
Nov 07, 2023 19.43 19.53 19.36 19.47 53,624 -0.09(-0.46%)
Nov 06, 2023 20.28 20.28 19.54 19.56 62,874 -0.28(-1.41%)
Nov 03, 2023 20.00 20.00 19.61 19.84 24,197 +0.42(+2.16%)
Nov 02, 2023 18.80 19.44 18.80 19.42 24,620 +0.01(+0.05%)
Nov 01, 2023 19.25 19.55 19.22 19.41 27,117 +0.45(+2.37%)
Oct 31, 2023 18.85 19.12 18.85 18.96 80,444 +0.28(+1.50%)
Oct 30, 2023 18.66 18.68 18.30 18.68 81,715 -0.06(-0.32%)
Oct 27, 2023 18.90 18.92 18.37 18.74 32,058 -0.03(-0.16%)
Oct 26, 2023 18.98 18.98 18.77 18.77 26,377 -0.25(-1.31%)
Oct 25, 2023 19.10 19.20 18.95 19.02 50,586 -0.32(-1.65%)
Oct 24, 2023 19.65 19.65 19.04 19.34 53,430 +0.19(+0.99%)
Oct 23, 2023 19.06 19.22 19.05 19.15 26,879 -0.03(-0.16%)
Oct 20, 2023 19.38 19.38 18.88 19.18 23,750 +0.08(+0.42%)
Oct 19, 2023 19.24 19.65 19.09 19.10 22,635 -0.08(-0.42%)
Oct 18, 2023 19.46 19.46 19.12 19.18 20,556 -0.30(-1.54%)
Oct 17, 2023 19.49 19.56 19.36 19.48 27,688 -0.07(-0.36%)
Oct 16, 2023 19.45 19.55 19.41 19.55 22,006 -0.12(-0.61%)
Oct 13, 2023 19.78 19.80 19.62 19.67 13,537 -0.40(-1.99%)
Oct 12, 2023 20.16 20.19 20.00 20.07 21,739 -0.03(-0.15%)
Oct 11, 2023 20.11 20.14 20.08 20.10 28,591 +0.22(+1.11%)
Oct 10, 2023 20.04 20.04 19.83 19.88 30,557 +0.07(+0.35%)
Oct 09, 2023 19.03 20.24 19.03 19.81 30,955 +0.06(+0.30%)
Oct 06, 2023 19.57 19.75 19.51 19.75 33,454 +0.18(+0.92%)
Oct 05, 2023 19.58 19.59 19.34 19.57 32,147 +0.52(+2.73%)
Oct 04, 2023 18.99 19.18 18.90 19.05 32,546 -0.05(-0.26%)
Oct 03, 2023 19.11 19.16 19.06 19.10 24,829 -0.27(-1.39%)
Oct 02, 2023 19.85 19.85 19.33 19.37 17,381 -0.07(-0.36%)
Sep 29, 2023 19.70 19.70 19.40 19.44 18,695 -0.40(-2.02%)
Sep 28, 2023 19.76 19.87 19.73 19.84 18,565 -0.06(-0.30%)
Sep 27, 2023 19.94 19.98 19.81 19.90 11,459 +0.02(+0.10%)
Sep 26, 2023 19.94 19.99 19.88 19.88 15,831 -0.28(-1.36%)
Sep 25, 2023 19.48 20.20 20.11 20.16 20,127 -0.11(-0.57%)
Sep 22, 2023 20.34 20.38 20.25 20.27 28,155 -0.02(-0.10%)
Sep 21, 2023 20.25 20.80 20.25 20.29 36,614 -0.01(-0.02%)
Sep 20, 2023 20.06 20.39 20.06 20.30 23,079 -0.30(-1.48%)
Sep 19, 2023 20.45 20.65 20.45 20.60 23,772 +0.44(+2.18%)
Sep 18, 2023 20.39 20.39 20.00 20.16 10,036 -0.14(-0.71%)
Sep 15, 2023 20.50 20.50 20.20 20.30 12,282 +0.14(+0.71%)
Sep 14, 2023 19.91 20.23 19.91 20.16 45,228 +0.01(+0.05%)
Sep 13, 2023 20.12 20.21 20.12 20.15 34,734 +0.27(+1.36%)
Sep 12, 2023 19.76 20.03 19.76 19.88 74,229 +0.56(+2.90%)
Sep 11, 2023 18.70 19.33 18.70 19.32 38,071 +0.14(+0.73%)
Sep 08, 2023 18.60 19.26 18.60 19.18 17,924 +0.00(+0.00%)
Sep 07, 2023 18.63 19.70 18.63 19.18 34,239 -0.08(-0.42%)
Sep 06, 2023 19.30 19.37 19.23 19.26 33,144 -0.01(-0.05%)
Sep 05, 2023 18.73 19.47 18.73 19.27 31,031 -0.11(-0.54%)
Sep 01, 2023 20.13 20.13 19.33 19.38 59,806 +0.05(+0.23%)
Aug 31, 2023 19.94 19.94 18.84 19.33 75,086 +0.12(+0.62%)
Aug 30, 2023 19.24 19.28 19.20 19.21 22,000 -0.18(-0.93%)
Aug 29, 2023 19.75 19.75 18.62 19.39 94,218 +0.23(+1.18%)
Aug 28, 2023 18.56 19.72 18.56 19.16 80,361 +0.37(+1.99%)
Aug 25, 2023 18.91 19.37 18.40 18.79 11,944 +0.01(+0.05%)
Aug 24, 2023 18.45 19.00 18.45 18.78 18,479 -0.39(-2.03%)
Aug 23, 2023 19.07 19.17 19.07 19.17 20,446 +0.30(+1.56%)
Aug 22, 2023 19.47 19.61 18.59 18.88 51,191 -0.02(-0.13%)
Aug 21, 2023 19.45 19.45 18.32 18.90 100,994 -0.05(-0.26%)
Aug 18, 2023 18.66 19.05 18.33 18.95 78,505 -0.02(-0.11%)
Aug 17, 2023 18.63 19.60 18.63 18.97 267,048 +0.25(+1.34%)
Aug 16, 2023 19.03 19.03 18.72 18.72 121,093 -0.32(-1.68%)
Aug 15, 2023 19.12 19.25 19.00 19.04 38,676 -0.16(-0.83%)
Aug 14, 2023 19.45 19.45 19.13 19.20 42,614 -0.21(-1.08%)
Aug 11, 2023 19.12 20.03 19.12 19.41 27,938 -0.07(-0.33%)
Aug 10, 2023 19.12 20.03 19.12 19.48 10,412 -0.04(-0.23%)
Aug 09, 2023 19.57 19.97 19.25 19.52 24,159 -0.38(-1.91%)
Aug 08, 2023 19.80 20.58 19.80 19.90 51,196 -0.30(-1.49%)
Aug 07, 2023 20.75 20.75 20.00 20.20 17,447 +0.32(+1.61%)
Aug 04, 2023 20.48 20.48 19.87 19.88 12,837 -0.12(-0.60%)
Aug 03, 2023 20.00 20.06 19.90 20.00 35,881 -0.40(-1.96%)
Aug 02, 2023 20.71 20.71 20.31 20.40 17,445 -0.17(-0.83%)
Aug 01, 2023 21.27 21.27 20.55 20.57 20,581 -0.10(-0.48%)
Jul 31, 2023 21.32 21.32 20.07 20.67 11,674 -0.28(-1.34%)
Jul 28, 2023 20.91 21.32 20.65 20.95 25,007 +0.38(+1.85%)
Jul 27, 2023 20.29 20.90 20.29 20.57 19,567 +0.07(+0.34%)
Jul 26, 2023 20.37 20.55 20.37 20.50 14,494 -0.11(-0.51%)
Jul 25, 2023 21.15 21.15 19.96 20.61 27,898 +0.16(+0.76%)
Jul 24, 2023 20.41 20.50 20.40 20.45 11,449 +0.10(+0.47%)
Jul 21, 2023 20.16 20.41 20.16 20.35 17,505 -0.17(-0.83%)
Jul 20, 2023 20.58 20.59 20.47 20.52 15,513 -0.27(-1.27%)
Jul 19, 2023 21.16 21.16 20.71 20.79 12,607 +0.05(+0.24%)
Jul 18, 2023 20.80 20.80 20.30 20.74 17,473 +0.14(+0.67%)
Jul 17, 2023 19.88 20.60 19.88 20.60 20,636 +0.01(+0.03%)
Jul 14, 2023 20.41 20.96 20.41 20.59 19,389 -0.03(-0.13%)
Jul 13, 2023 20.50 20.87 20.50 20.62 15,434 -0.12(-0.58%)
Jul 12, 2023 20.63 20.80 20.63 20.74 12,825 +0.28(+1.38%)
Jul 11, 2023 20.30 20.49 20.30 20.46 26,163 +0.18(+0.88%)
Jul 10, 2023 20.52 20.52 19.95 20.28 28,216 +0.04(+0.20%)
Jul 07, 2023 19.97 20.30 19.97 20.24 50,400 +0.41(+2.07%)
Jul 06, 2023 19.54 20.11 19.54 19.83 25,698 -0.26(-1.29%)
Jul 05, 2023 20.18 20.29 19.99 20.09 546,305 -0.49(-2.38%)
Jul 03, 2023 20.76 20.76 20.41 20.58 10,694 +0.09(+0.44%)
Jun 30, 2023 20.41 20.52 20.38 20.49 48,569 +0.05(+0.26%)
Jun 29, 2023 20.60 20.60 20.41 20.44 8,281 -0.44(-2.12%)
Jun 28, 2023 20.91 20.96 20.82 20.88 41,010 +0.14(+0.68%)
Jun 27, 2023 20.61 20.80 20.61 20.74 51,458 +0.12(+0.58%)
Jun 26, 2023 20.58 20.66 20.57 20.62 18,862 +0.23(+1.13%)
Jun 23, 2023 20.07 20.70 20.07 20.39 31,698 -0.52(-2.46%)
Jun 22, 2023 20.81 21.11 20.81 20.91 26,939 -0.16(-0.78%)
Jun 21, 2023 20.69 21.11 20.69 21.07 23,074 +0.30(+1.44%)
Jun 20, 2023 20.88 20.88 20.66 20.77 24,646 -0.35(-1.66%)
Jun 16, 2023 22.15 22.15 21.12 21.12 47,483 -0.35(-1.63%)
Jun 15, 2023 21.20 21.53 21.20 21.47 23,057 +1.08(+5.30%)
May 08, 2023 20.50 20.72 20.27 20.39 80,432 -0.02(-0.09%)
May 05, 2023 19.78 20.43 19.78 20.41 43,292 +0.29(+1.44%)
May 04, 2023 19.98 20.29 19.98 20.12 16,978 +0.08(+0.41%)
May 03, 2023 20.00 20.10 20.00 20.04 19,738 +0.19(+0.94%)
May 02, 2023 19.76 19.87 19.76 19.85 19,646 -0.14(-0.70%)
May 01, 2023 20.02 20.52 19.94 19.99 21,350 -0.03(-0.15%)
Apr 28, 2023 20.01 20.25 19.63 20.02 21,368 -0.20(-0.96%)
Apr 27, 2023 20.19 20.25 19.80 20.21 21,251 +0.46(+2.33%)
Apr 26, 2023 20.16 20.16 19.73 19.75 11,267 -0.12(-0.58%)
Apr 25, 2023 19.69 19.94 19.69 19.87 23,012 -0.09(-0.45%)
Apr 24, 2023 19.80 20.02 19.80 19.96 17,103 +0.16(+0.81%)
Apr 21, 2023 19.89 20.20 19.61 19.80 22,883 +0.17(+0.87%)
Apr 20, 2023 19.76 19.79 19.63 19.63 58,693 -0.16(-0.81%)
Apr 19, 2023 19.48 19.81 19.48 19.79 13,573 -0.10(-0.50%)
Apr 18, 2023 19.88 20.00 19.88 19.89 32,673 -0.07(-0.35%)
Apr 17, 2023 20.01 20.01 19.88 19.96 19,670 +0.27(+1.37%)
Apr 14, 2023 20.09 20.09 19.66 19.69 19,209 -0.23(-1.15%)
Apr 13, 2023 19.55 19.94 19.55 19.92 52,358 +0.08(+0.38%)
Apr 12, 2023 19.89 19.90 19.79 19.84 21,672 +0.11(+0.58%)
Apr 11, 2023 19.56 19.74 19.56 19.73 26,519 +0.12(+0.61%)
Apr 10, 2023 18.99 19.61 18.99 19.61 14,092 +0.00(+0.00%)
Apr 06, 2023 19.50 19.61 19.40 19.61 40,605 -0.09(-0.48%)
Apr 05, 2023 19.75 19.86 19.67 19.70 37,296 -0.10(-0.48%)
Apr 04, 2023 19.63 20.27 19.63 19.80 438,368 -0.25(-1.25%)
Apr 03, 2023 19.97 20.12 19.94 20.05 18,345 -0.19(-0.94%)
Mar 31, 2023 20.46 20.46 20.15 20.24 25,810 -0.21(-1.03%)
Mar 30, 2023 20.10 20.45 20.10 20.45 18,063 +0.29(+1.44%)
Mar 29, 2023 19.93 20.38 19.93 20.16 13,071 +0.27(+1.36%)
Mar 28, 2023 20.00 20.02 19.83 19.89 32,600 -0.01(-0.05%)
Mar 27, 2023 19.90 19.90 19.85 19.90 13,472 +0.29(+1.48%)
Mar 24, 2023 19.61 19.66 19.58 19.61 29,729 -0.02(-0.10%)
Mar 23, 2023 19.81 19.84 19.63 19.63 26,857 +0.21(+1.06%)
Mar 22, 2023 19.40 19.57 19.40 19.42 20,801 +0.12(+0.64%)
Mar 21, 2023 19.06 19.30 19.06 19.30 30,770 +0.12(+0.63%)
Mar 20, 2023 19.11 19.18 19.03 19.18 28,383 +0.34(+1.83%)
Mar 17, 2023 18.92 18.99 18.81 18.84 38,999 -0.07(-0.37%)
Mar 16, 2023 18.44 18.92 18.44 18.91 26,225 +0.22(+1.15%)
Mar 15, 2023 18.78 18.78 18.52 18.69 25,130 -0.45(-2.35%)
Mar 14, 2023 19.18 19.22 19.11 19.14 25,729 -0.24(-1.24%)
Mar 13, 2023 19.59 19.59 19.38 19.38 18,498 -0.24(-1.22%)
Mar 10, 2023 19.60 19.82 19.59 19.62 33,454 +0.27(+1.40%)
Mar 09, 2023 19.55 19.70 19.35 19.35 60,803 -0.30(-1.53%)
Mar 08, 2023 19.70 19.70 19.55 19.65 54,790 +0.41(+2.16%)
Mar 07, 2023 19.46 19.49 19.22 19.23 37,778 -0.08(-0.41%)
Mar 06, 2023 19.32 19.41 19.27 19.32 115,633 -0.02(-0.09%)
Mar 03, 2023 19.23 19.35 19.15 19.33 21,541 +0.23(+1.21%)
Mar 02, 2023 19.09 19.15 18.99 19.10 36,592 -0.06(-0.31%)
Mar 01, 2023 18.99 19.29 18.99 19.16 32,529 +0.08(+0.42%)
Feb 28, 2023 18.97 19.16 18.97 19.08 40,816 -0.06(-0.31%)
Feb 27, 2023 19.13 19.15 19.08 19.14 32,869 +0.18(+0.92%)
Feb 24, 2023 19.00 19.02 18.87 18.96 71,988 -0.23(-1.22%)
Feb 23, 2023 19.21 19.34 19.15 19.20 108,034 -0.01(-0.05%)
Feb 22, 2023 19.42 19.42 19.06 19.21 26,232 +0.07(+0.37%)
Feb 21, 2023 19.05 19.37 19.05 19.14 44,459 -0.04(-0.21%)
Feb 17, 2023 19.10 19.18 18.93 19.18 21,271 +0.53(+2.84%)
Feb 16, 2023 18.78 19.05 18.45 18.65 45,864 +0.57(+3.15%)
Feb 15, 2023 18.11 18.19 18.01 18.08 48,075 -0.26(-1.42%)
Feb 14, 2023 18.17 18.45 18.17 18.34 19,712 -0.10(-0.54%)
Feb 13, 2023 18.15 18.47 18.15 18.44 28,389 -0.03(-0.16%)
Feb 10, 2023 18.64 18.64 18.34 18.47 19,397 +0.20(+1.09%)
Feb 09, 2023 18.50 18.54 18.27 18.27 45,325 -0.20(-1.06%)
Feb 08, 2023 18.37 18.50 18.36 18.47 19,567 +0.07(+0.36%)
Feb 07, 2023 18.13 18.40 18.13 18.40 34,066 +0.16(+0.88%)
Feb 06, 2023 18.30 18.30 18.16 18.24 43,213 -0.07(-0.38%)
Feb 03, 2023 18.28 18.43 18.22 18.31 78,441 -0.41(-2.19%)
Feb 02, 2023 18.62 18.81 18.57 18.72 63,922 -0.03(-0.16%)
Feb 01, 2023 18.72 18.83 18.47 18.75 35,101 +0.13(+0.70%)
Jan 31, 2023 18.57 18.64 18.50 18.62 43,392 +0.00(+0.00%)
Jan 30, 2023 18.72 18.72 18.52 18.62 97,575 -0.08(-0.43%)
Jan 27, 2023 18.52 18.85 18.52 18.70 32,082 +0.00(+0.00%)
Jan 26, 2023 18.70 18.76 18.56 18.70 22,666 -0.01(-0.05%)
Jan 25, 2023 18.58 18.77 18.58 18.71 59,292 +0.19(+1.03%)
Jan 24, 2023 18.55 18.65 18.40 18.52 26,944 +0.12(+0.65%)
Jan 23, 2023 18.30 18.41 18.27 18.40 45,892 -0.14(-0.76%)
Jan 20, 2023 18.40 18.54 18.10 18.54 39,199 +0.06(+0.32%)
Jan 19, 2023 18.36 18.49 18.36 18.48 140,281 +0.09(+0.49%)
Jan 18, 2023 18.65 18.65 18.34 18.39 61,740 -0.05(-0.27%)
Jan 17, 2023 18.40 18.45 18.35 18.44 96,195 +0.18(+0.99%)
Jan 13, 2023 18.17 18.26 18.16 18.26 32,171 -0.14(-0.76%)
Jan 12, 2023 17.98 18.40 17.97 18.40 130,312 +0.45(+2.53%)
Jan 11, 2023 17.78 18.01 17.78 17.95 255,717 +0.21(+1.16%)
Jan 10, 2023 17.82 17.87 17.72 17.74 46,552 -0.13(-0.73%)
Jan 09, 2023 17.33 18.00 17.33 17.87 108,723 -0.01(-0.06%)
Jan 06, 2023 17.46 17.88 17.41 17.88 68,124 +0.51(+2.94%)
Jan 05, 2023 17.32 17.43 17.30 17.37 95,893 -0.18(-1.03%)
Jan 04, 2023 17.62 17.63 17.44 17.55 113,742 -0.16(-0.90%)
Jan 03, 2023 17.83 17.92 17.64 17.71 70,342 +0.08(+0.45%)
Dec 30, 2022 17.21 17.79 17.21 17.63 54,275 -0.15(-0.84%)
Dec 29, 2022 17.70 17.78 17.64 17.78 45,473 +0.02(+0.11%)
Dec 28, 2022 18.01 18.12 17.76 17.76 41,206 -0.22(-1.22%)
Dec 27, 2022 18.00 18.10 17.93 17.98 26,489 +0.07(+0.39%)
Dec 23, 2022 17.90 17.98 17.84 17.91 42,755 +0.04(+0.20%)
Dec 22, 2022 17.90 18.00 17.76 17.88 62,759 -0.17(-0.94%)
Dec 21, 2022 18.07 18.15 17.99 18.05 47,174 -0.18(-1.01%)
Dec 20, 2022 18.10 18.39 18.10 18.23 73,392 +0.32(+1.79%)
Dec 19, 2022 18.00 18.00 17.80 17.91 81,434 -0.08(-0.44%)
Dec 16, 2022 17.97 18.08 17.90 17.99 73,745 +0.05(+0.28%)
Dec 15, 2022 18.20 18.21 17.90 17.94 82,277 -0.49(-2.66%)
Dec 14, 2022 18.70 18.70 18.30 18.43 111,488 -0.19(-1.02%)
Dec 13, 2022 18.79 18.80 18.53 18.62 38,500 +0.22(+1.20%)
Dec 12, 2022 18.37 18.48 18.37 18.40 45,454 -0.01(-0.05%)
Dec 09, 2022 18.35 18.47 18.33 18.41 102,386 +0.12(+0.66%)
Dec 08, 2022 18.20 18.37 18.20 18.29 69,655 +0.09(+0.49%)
Dec 07, 2022 18.23 18.32 18.20 18.20 52,610 -0.04(-0.22%)
Dec 06, 2022 18.40 18.42 18.24 18.24 52,110 -0.06(-0.33%)
Dec 05, 2022 18.58 18.59 18.30 18.30 53,216 -0.40(-2.14%)
Dec 02, 2022 18.45 18.70 18.43 18.70 41,175 -0.13(-0.69%)
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.