Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	42.10	42.20	41.55	42.10	474	-0.65(-1.52%)
Dec 29, 2005	42.75	42.75	42.75	42.75	394	+0.85(+2.03%)
Dec 28, 2005	41.90	41.90	41.65	41.90	1,196	-1.10(-2.56%)
Dec 23, 2005	43.00	43.00	43.00	43.00	0	+0.00(+0.00%)
Dec 22, 2005	43.70	43.00	43.00	43.00	1,126	-0.70(-1.60%)
Dec 21, 2005	42.70	43.70	43.70	43.70	312	+1.00(+2.34%)
Dec 20, 2005	42.70	42.70	42.70	42.70	0	+0.00(+0.00%)
Dec 19, 2005	42.70	42.80	42.40	42.70	2,492	-0.20(-0.47%)
Dec 16, 2005	42.90	42.90	42.90	42.90	0	+0.00(+0.00%)
Dec 15, 2005		42.90	42.90	42.90	315	+0.00(+0.00%)
Dec 14, 2005	42.90	42.90	42.90	42.90	696	-0.25(-0.58%)
Dec 13, 2005	43.15	43.15	42.90	43.15	2,350	+0.25(+0.58%)
Dec 12, 2005	42.90	42.90	42.60	42.90	2,215	+0.80(+1.90%)
Dec 09, 2005	42.10	42.15	42.00	42.10	879	+0.05(+0.12%)
Dec 08, 2005	42.05	42.10	41.55	42.05	1,805	-0.30(-0.71%)
Dec 07, 2005	42.35	42.35	42.35	42.35	6,669	-0.05(-0.12%)
Dec 06, 2005	42.40	42.90	42.25	42.40	12,608	-0.65(-1.51%)
Dec 05, 2005	43.05	43.05	43.05	43.05	1,871	-0.45(-1.03%)
Dec 02, 2005	43.50	43.50	43.50	43.50	9,300	+0.25(+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.