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 (%)
Feb 29, 2016	17.30	17.72	17.30	17.62	25,063	-0.11(-0.65%)
Feb 26, 2016	17.68	17.99	17.68	17.73	25,383	-0.09(-0.53%)
Feb 25, 2016	17.67	17.98	17.67	17.83	16,066	+0.10(+0.56%)
Feb 24, 2016	17.23	17.73	17.23	17.73	13,456	+0.24(+1.37%)
Feb 23, 2016	17.61	17.68	17.47	17.49	37,708	-0.33(-1.82%)
Feb 22, 2016	17.93	17.93	17.62	17.82	22,896	+0.61(+3.55%)
Feb 19, 2016	17.36	17.36	17.16	17.20	34,667	+0.16(+0.97%)
Feb 18, 2016	17.18	17.23	17.03	17.04	22,085	-0.73(-4.11%)
Feb 17, 2016	17.54	17.82	17.35	17.77	48,675	+0.39(+2.24%)
Feb 16, 2016	17.26	17.55	17.26	17.38	19,164	+0.74(+4.45%)
Feb 12, 2016		16.64	16.64	16.64	0	+0.18(+1.09%)
Feb 11, 2016	16.43	16.55	16.23	16.46	18,703	-0.20(-1.17%)
Feb 10, 2016	17.02	17.02	16.45	16.66	32,758	-0.29(-1.74%)
Feb 09, 2016	16.85	16.98	16.74	16.95	58,464	-0.30(-1.74%)
Feb 08, 2016	17.42	17.42	17.07	17.25	26,169	-0.01(-0.06%)
Feb 05, 2016	17.24	17.52	17.20	17.26	27,730	-0.54(-3.03%)
Feb 04, 2016	17.62	17.86	17.62	17.80	25,202	-0.14(-0.78%)
Feb 03, 2016	17.95	17.98	17.76	17.94	31,600	+0.14(+0.79%)
Feb 02, 2016	17.68	18.18	17.68	17.80	36,872	-0.17(-0.95%)

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.