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, 2022	20.52	20.74	20.31	20.63	85,650	-0.02(-0.07%)
Feb 25, 2022	20.32	20.67	20.33	20.64	68,537	+0.20(+0.95%)
Feb 24, 2022	20.20	20.72	20.08	20.45	83,618	-1.01(-4.71%)
Feb 23, 2022	21.70	21.81	21.45	21.46	47,684	-0.28(-1.29%)
Feb 22, 2022	21.86	22.16	21.65	21.74	53,316	-0.40(-1.81%)
Feb 18, 2022				22.14	0	-0.50(-2.19%)
Feb 17, 2022	22.77	22.80	22.63	22.64	72,830	-0.10(-0.46%)
Feb 16, 2022	22.79	22.79	22.62	22.74	53,967	+0.49(+2.20%)
Feb 15, 2022	21.75	22.38	21.75	22.25	115,022	+1.46(+7.02%)
Feb 14, 2022	20.73	21.21	20.60	20.79	65,049	-1.39(-6.27%)
Feb 11, 2022	22.48	22.52	22.07	22.18	73,977	-0.27(-1.20%)
Feb 10, 2022	22.51	22.71	22.43	22.45	28,926	-0.52(-2.24%)
Feb 09, 2022	22.86	22.99	22.86	22.96	46,193	-0.07(-0.33%)
Feb 08, 2022	23.00	23.19	22.88	23.04	471,382	+0.46(+2.05%)
Feb 07, 2022	22.63	22.63	22.50	22.58	125,443	+0.12(+0.56%)
Feb 04, 2022	22.30	22.48	22.30	22.45	43,290	+0.16(+0.73%)
Feb 03, 2022	21.68			22.29	15,797	+0.22(+1.00%)
Feb 02, 2022	22.61	22.61	21.93	22.07	41,938	+0.39(+1.80%)

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.