Indicators

Bridgestone Corp ADR (OP: BRDCY )

21.81 +0.39 (+1.82%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	44.75	44.75	44.35	44.75	1,806	+0.05(+0.11%)
Dec 28, 2006	44.70	44.70	44.60	44.70	696	-0.20(-0.45%)
Dec 27, 2006	44.90	44.90	44.90	44.90	500	-0.30(-0.66%)
Dec 26, 2006	45.20	45.25	45.20	45.20	305	+0.10(+0.22%)
Dec 22, 2006	45.10	45.70	45.10	45.10	1,169	-0.35(-0.77%)
Dec 21, 2006	45.45	46.00	45.45	45.45	906	-0.30(-0.66%)
Dec 20, 2006	45.75	45.75	45.75	45.75	394	+0.50(+1.10%)
Dec 19, 2006	45.25	45.30	45.25	45.25	328	-0.55(-1.20%)
Dec 18, 2006	45.80	45.80	45.80	45.80	363	+1.50(+3.39%)
Dec 15, 2006	44.30	44.30	44.30	44.30	0	+0.00(+0.00%)
Dec 14, 2006	44.30	44.30	43.75	44.30	1,387	+1.00(+2.31%)
Dec 13, 2006	43.30	43.30	43.30	43.30	301	-0.35(-0.80%)
Dec 12, 2006	43.65	43.65	43.60	43.65	738	-0.15(-0.34%)
Dec 11, 2006	43.80	43.80	43.75	43.80	1,021	-0.75(-1.68%)
Dec 08, 2006	44.55	45.10	44.55	44.55	6,525	-1.25(-2.73%)
Dec 07, 2006	45.80	45.80	45.00	45.80	500	+1.80(+4.09%)
Dec 06, 2006	44.00	44.55	44.00	44.00	1,419	+1.40(+3.29%)
Dec 05, 2006	42.60	43.20	42.60	42.60	745	-0.95(-2.18%)
Dec 04, 2006	43.55	43.55	42.80	43.55	1,999	+0.55(+1.28%)

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.