Indicators

Bridgestone Corp ADR (OP: BRDCY )

22.10 UNCHANGED

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 (%)
Feb 28, 2019	20.00	20.00	19.78	19.80	42,189	-0.07(-0.38%)
Feb 27, 2019	19.95	19.96	19.87	19.88	37,033	-0.15(-0.75%)
Feb 26, 2019	19.89	20.05	19.89	20.02	26,513	-0.05(-0.27%)
Feb 25, 2019	20.10	20.16	20.04	20.08	47,007	+0.22(+1.11%)
Feb 22, 2019	19.86	19.94	19.85	19.86	40,500	+0.06(+0.33%)
Feb 21, 2019	19.80	19.85	19.75	19.80	44,679	-0.06(-0.33%)
Feb 20, 2019	19.80	19.89	19.71	19.86	78,661	+0.13(+0.66%)
Feb 19, 2019	19.61	19.77	19.61	19.73	55,028	-0.31(-1.55%)
Feb 15, 2019	19.80	20.09	19.80	20.04	58,600	+1.06(+5.61%)
Feb 14, 2019	18.90	19.01	18.90	18.98	44,582	-0.21(-1.09%)
Feb 13, 2019	18.94	19.25	18.94	19.18	210,450	+0.42(+2.27%)
Feb 12, 2019	18.69	18.78	18.69	18.76	77,781	+0.37(+2.01%)
Feb 11, 2019	18.49	18.55	18.39	18.39	295,335	-0.11(-0.57%)
Feb 08, 2019	18.46	18.50	18.39	18.50	32,100	-0.18(-0.94%)
Feb 07, 2019	18.89	18.89	18.63	18.67	49,545	-0.45(-2.35%)
Feb 06, 2019	19.11	19.17	19.01	19.12	100,000	-0.25(-1.29%)
Feb 05, 2019	19.31	19.40	19.31	19.37	77,065	+0.08(+0.41%)
Feb 04, 2019	19.31	19.31	19.18	19.29	29,716	+0.11(+0.55%)

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.