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 (%)
Dec 31, 2007	34.90	35.80	34.90	34.90	2,591	-0.60(-1.69%)
Dec 28, 2007	35.50	35.50	35.10	35.50	3,034	+0.50(+1.43%)
Dec 27, 2007	35.35	35.40	34.90	35.00	5,571	-0.35(-0.99%)
Dec 26, 2007	35.35	35.95	35.35	35.35	8,630	-0.50(-1.39%)
Dec 24, 2007	35.85	35.85	35.60	35.85	2,353	-0.15(-0.42%)
Dec 21, 2007	36.00	36.00	35.20	36.00	8,986	+1.20(+3.45%)
Dec 20, 2007	34.80	35.00	34.80	34.80	2,461	-0.13(-0.36%)
Dec 19, 2007	34.50	34.93	34.35	34.93	4,248	+0.43(+1.24%)
Dec 18, 2007	34.50	35.15	34.50	34.50	5,216	-0.20(-0.58%)
Dec 17, 2007	35.25	35.15	34.65	34.70	2,708	-0.55(-1.56%)
Dec 14, 2007	35.25	36.00	35.25	35.25	6,112	-0.95(-2.62%)
Dec 13, 2007	36.80	37.00	36.20	36.20	10,887	-0.60(-1.63%)
Dec 12, 2007	36.80	37.40	36.80	36.80	989	-0.40(-1.08%)
Dec 11, 2007	37.20	38.00	37.20	37.20	6,658	-0.75(-1.98%)
Dec 10, 2007	37.95	37.95	37.30	37.95	1,645	+0.15(+0.40%)
Dec 07, 2007	38.50	38.40	37.75	37.80	2,944	-0.70(-1.82%)
Dec 06, 2007	38.25	38.50	37.75	38.50	1,638	+0.25(+0.65%)
Dec 05, 2007	38.25	38.25	37.55	38.25	3,725	+0.65(+1.73%)
Dec 04, 2007	37.60	38.25	37.60	37.60	20,161	-1.10(-2.84%)

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.