Indicators

Bridgestone Corp ADR (OP: BRDCY )

22.10 +0.13 (+0.59%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	20.02	20.02	19.93	20.00	9,800	-0.04(-0.20%)
Nov 27, 2019	20.09	20.09	20.01	20.04	16,600	-0.07(-0.35%)
Nov 26, 2019	20.10	20.14	20.04	20.11	25,475	+0.11(+0.55%)
Nov 25, 2019	19.98	20.05	19.98	20.00	60,420	+0.19(+0.96%)
Nov 22, 2019	19.90	19.95	19.81	19.81	43,900	-0.27(-1.34%)
Nov 21, 2019	19.70	20.15	19.70	20.08	22,196	+0.23(+1.16%)
Nov 20, 2019	19.90	19.93	19.83	19.85	8,790	-0.10(-0.50%)
Nov 19, 2019	20.03	20.03	19.95	19.95	10,017	-0.21(-1.04%)
Nov 18, 2019	20.14	20.17	20.11	20.16	28,979	-0.11(-0.54%)
Nov 15, 2019	20.25	20.30	20.24	20.27	6,500	-0.04(-0.20%)
Nov 14, 2019	20.31	20.31	20.24	20.31	26,980	-0.29(-1.41%)
Nov 13, 2019	20.54	20.68	20.54	20.60	27,991	-0.09(-0.43%)
Nov 12, 2019	20.79	20.79	20.67	20.69	102,701	-0.34(-1.62%)
Nov 11, 2019	20.73	21.37	20.73	21.03	32,069	+0.63(+3.09%)
Nov 08, 2019	20.35	20.54	20.35	20.40	21,100	-0.84(-3.93%)
Nov 07, 2019	21.30	21.36	21.21	21.23	15,747	+0.01(+0.05%)
Nov 06, 2019	21.23	21.27	21.18	21.23	23,919	+0.21(+1.02%)
Nov 05, 2019	21.02	21.08	21.00	21.01	10,115	+0.11(+0.53%)
Nov 04, 2019	20.91	20.93	20.88	20.90	74,335	+0.12(+0.58%)

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.