Indicators

Bridgestone Corp ADR (OP: BRDCY )

21.08 -0.18 (-0.85%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	22.39	22.43	22.26	22.28	24,152	-0.12(-0.54%)
Feb 27, 2018	22.44	22.50	22.27	22.40	15,478	-0.24(-1.06%)
Feb 26, 2018	22.52	22.69	22.51	22.64	29,998	+0.07(+0.33%)
Feb 23, 2018	22.46	22.59	22.39	22.57	27,814	+0.42(+1.90%)
Feb 22, 2018	22.25	22.27	22.06	22.14	27,003	+0.04(+0.16%)
Feb 21, 2018	22.56	22.56	22.11	22.11	22,327	-0.31(-1.38%)
Feb 20, 2018	22.43	22.54	22.30	22.42	23,471	-0.29(-1.28%)
Feb 16, 2018		22.71	22.71	22.71	0	-0.20(-0.87%)
Feb 15, 2018	22.93	22.94	22.69	22.91	20,564	+0.13(+0.57%)
Feb 14, 2018	22.36	22.79	22.27	22.78	30,737	+0.44(+1.97%)
Feb 13, 2018	22.29	22.40	22.21	22.34	29,418	-0.77(-3.35%)
Feb 12, 2018	23.45	23.45	22.78	23.11	24,136	+0.33(+1.47%)
Feb 09, 2018	23.08	23.08	22.21	22.78	32,432	+0.21(+0.93%)
Feb 08, 2018	23.10	23.10	22.57	22.57	27,102	-0.35(-1.53%)
Feb 07, 2018		23.06	22.78	22.92	34,996	-0.22(-0.95%)
Feb 06, 2018	22.41	23.21	22.41	23.14	89,471	-0.20(-0.86%)
Feb 05, 2018		23.91	23.30	23.34	26,468	-0.86(-3.53%)
Feb 02, 2018	23.95	24.44	23.95	24.20	19,205	-0.27(-1.08%)

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.