Skip to main content

Bridgestone Corp ADR (OP: BRDCY )

17.82 +0.09 (+0.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 20.01 20.25 19.63 20.02 21,368 -0.20(-0.96%)
Apr 27, 2023 20.19 20.25 19.80 20.21 21,251 +0.46(+2.33%)
Apr 26, 2023 20.16 20.16 19.73 19.75 11,267 -0.12(-0.58%)
Apr 25, 2023 19.69 19.94 19.69 19.87 23,012 -0.09(-0.45%)
Apr 24, 2023 19.80 20.02 19.80 19.96 17,103 +0.16(+0.81%)
Apr 21, 2023 19.89 20.20 19.61 19.80 22,883 +0.17(+0.87%)
Apr 20, 2023 19.76 19.79 19.63 19.63 58,693 -0.16(-0.81%)
Apr 19, 2023 19.48 19.81 19.48 19.79 13,573 -0.10(-0.50%)
Apr 18, 2023 19.88 20.00 19.88 19.89 32,673 -0.07(-0.35%)
Apr 17, 2023 20.01 20.01 19.88 19.96 19,670 +0.27(+1.37%)
Apr 14, 2023 20.09 20.09 19.66 19.69 19,209 -0.23(-1.15%)
Apr 13, 2023 19.55 19.94 19.55 19.92 52,358 +0.08(+0.38%)
Apr 12, 2023 19.89 19.90 19.79 19.84 21,672 +0.11(+0.58%)
Apr 11, 2023 19.56 19.74 19.56 19.73 26,519 +0.12(+0.61%)
Apr 10, 2023 18.99 19.61 18.99 19.61 14,092 +0.00(+0.00%)
Apr 06, 2023 19.50 19.61 19.40 19.61 40,605 -0.09(-0.48%)
Apr 05, 2023 19.75 19.86 19.67 19.70 37,296 -0.10(-0.48%)
Apr 04, 2023 19.63 20.27 19.63 19.80 438,368 -0.25(-1.25%)
Apr 03, 2023 19.97 20.12 19.94 20.05 18,345 -0.19(-0.94%)
Mar 31, 2023 20.46 20.46 20.15 20.24 25,810 -0.21(-1.03%)
Mar 30, 2023 20.10 20.45 20.10 20.45 18,063 +0.29(+1.44%)
Mar 29, 2023 19.93 20.38 19.93 20.16 13,071 +0.27(+1.36%)
Mar 28, 2023 20.00 20.02 19.83 19.89 32,600 -0.01(-0.05%)
Mar 27, 2023 19.90 19.90 19.85 19.90 13,472 +0.29(+1.48%)
Mar 24, 2023 19.61 19.66 19.58 19.61 29,729 -0.02(-0.10%)
Mar 23, 2023 19.81 19.84 19.63 19.63 26,857 +0.21(+1.06%)
Mar 22, 2023 19.40 19.57 19.40 19.42 20,801 +0.12(+0.64%)
Mar 21, 2023 19.06 19.30 19.06 19.30 30,770 +0.12(+0.63%)
Mar 20, 2023 19.11 19.18 19.03 19.18 28,383 +0.34(+1.83%)
Mar 17, 2023 18.92 18.99 18.81 18.84 38,999 -0.07(-0.37%)
Mar 16, 2023 18.44 18.92 18.44 18.91 26,225 +0.22(+1.15%)
Mar 15, 2023 18.78 18.78 18.52 18.69 25,130 -0.45(-2.35%)
Mar 14, 2023 19.18 19.22 19.11 19.14 25,729 -0.24(-1.24%)
Mar 13, 2023 19.59 19.59 19.38 19.38 18,498 -0.24(-1.22%)
Mar 10, 2023 19.60 19.82 19.59 19.62 33,454 +0.27(+1.40%)
Mar 09, 2023 19.55 19.70 19.35 19.35 60,803 -0.30(-1.53%)
Mar 08, 2023 19.70 19.70 19.55 19.65 54,790 +0.41(+2.16%)
Mar 07, 2023 19.46 19.49 19.22 19.23 37,778 -0.08(-0.41%)
Mar 06, 2023 19.32 19.41 19.27 19.32 115,633 -0.02(-0.09%)
Mar 03, 2023 19.23 19.35 19.15 19.33 21,541 +0.23(+1.21%)
Mar 02, 2023 19.09 19.15 18.99 19.10 36,592 -0.06(-0.31%)
Mar 01, 2023 18.99 19.29 18.99 19.16 32,529 +0.08(+0.42%)
Feb 28, 2023 18.97 19.16 18.97 19.08 40,816 -0.06(-0.31%)
Feb 27, 2023 19.13 19.15 19.08 19.14 32,869 +0.18(+0.92%)
Feb 24, 2023 19.00 19.02 18.87 18.96 71,988 -0.23(-1.22%)
Feb 23, 2023 19.21 19.34 19.15 19.20 108,034 -0.01(-0.05%)
Feb 22, 2023 19.42 19.42 19.06 19.21 26,232 +0.07(+0.37%)
Feb 21, 2023 19.05 19.37 19.05 19.14 44,459 -0.04(-0.21%)
Feb 17, 2023 19.10 19.18 18.93 19.18 21,271 +0.53(+2.84%)
Feb 16, 2023 18.78 19.05 18.45 18.65 45,864 +0.57(+3.15%)
Feb 15, 2023 18.11 18.19 18.01 18.08 48,075 -0.26(-1.42%)
Feb 14, 2023 18.17 18.45 18.17 18.34 19,712 -0.10(-0.54%)
Feb 13, 2023 18.15 18.47 18.15 18.44 28,389 -0.03(-0.16%)
Feb 10, 2023 18.64 18.64 18.34 18.47 19,397 +0.20(+1.09%)
Feb 09, 2023 18.50 18.54 18.27 18.27 45,325 -0.20(-1.06%)
Feb 08, 2023 18.37 18.50 18.36 18.47 19,567 +0.07(+0.36%)
Feb 07, 2023 18.13 18.40 18.13 18.40 34,066 +0.16(+0.88%)
Feb 06, 2023 18.30 18.30 18.16 18.24 43,213 -0.07(-0.38%)
Feb 03, 2023 18.28 18.43 18.22 18.31 78,441 -0.41(-2.19%)
Feb 02, 2023 18.62 18.81 18.57 18.72 63,922 -0.03(-0.16%)
Feb 01, 2023 18.72 18.83 18.47 18.75 35,101 +0.13(+0.70%)
Jan 31, 2023 18.57 18.64 18.50 18.62 43,392 +0.00(+0.00%)
Jan 30, 2023 18.72 18.72 18.52 18.62 97,575 -0.08(-0.43%)
Jan 27, 2023 18.52 18.85 18.52 18.70 32,082 +0.00(+0.00%)
Jan 26, 2023 18.70 18.76 18.56 18.70 22,666 -0.01(-0.05%)
Jan 25, 2023 18.58 18.77 18.58 18.71 59,292 +0.19(+1.03%)
Jan 24, 2023 18.55 18.65 18.40 18.52 26,944 +0.12(+0.65%)
Jan 23, 2023 18.30 18.41 18.27 18.40 45,892 -0.14(-0.76%)
Jan 20, 2023 18.40 18.54 18.10 18.54 39,199 +0.06(+0.32%)
Jan 19, 2023 18.36 18.49 18.36 18.48 140,281 +0.09(+0.49%)
Jan 18, 2023 18.65 18.65 18.34 18.39 61,740 -0.05(-0.27%)
Jan 17, 2023 18.40 18.45 18.35 18.44 96,195 +0.18(+0.99%)
Jan 13, 2023 18.17 18.26 18.16 18.26 32,171 -0.14(-0.76%)
Jan 12, 2023 17.98 18.40 17.97 18.40 130,312 +0.45(+2.53%)
Jan 11, 2023 17.78 18.01 17.78 17.95 255,717 +0.21(+1.16%)
Jan 10, 2023 17.82 17.87 17.72 17.74 46,552 -0.13(-0.73%)
Jan 09, 2023 17.33 18.00 17.33 17.87 108,723 -0.01(-0.06%)
Jan 06, 2023 17.46 17.88 17.41 17.88 68,124 +0.51(+2.94%)
Jan 05, 2023 17.32 17.43 17.30 17.37 95,893 -0.18(-1.03%)
Jan 04, 2023 17.62 17.63 17.44 17.55 113,742 -0.16(-0.90%)
Jan 03, 2023 17.83 17.92 17.64 17.71 70,342 +0.08(+0.45%)
Dec 30, 2022 17.21 17.79 17.21 17.63 54,275 -0.15(-0.84%)
Dec 29, 2022 17.70 17.78 17.64 17.78 45,473 +0.02(+0.11%)
Dec 28, 2022 18.01 18.12 17.76 17.76 41,206 -0.22(-1.22%)
Dec 27, 2022 18.00 18.10 17.93 17.98 26,489 +0.07(+0.39%)
Dec 23, 2022 17.90 17.98 17.84 17.91 42,755 +0.04(+0.20%)
Dec 22, 2022 17.90 18.00 17.76 17.88 62,759 -0.17(-0.94%)
Dec 21, 2022 18.07 18.15 17.99 18.05 47,174 -0.18(-1.01%)
Dec 20, 2022 18.10 18.39 18.10 18.23 73,392 +0.32(+1.79%)
Dec 19, 2022 18.00 18.00 17.80 17.91 81,434 -0.08(-0.44%)
Dec 16, 2022 17.97 18.08 17.90 17.99 73,745 +0.05(+0.28%)
Dec 15, 2022 18.20 18.21 17.90 17.94 82,277 -0.49(-2.66%)
Dec 14, 2022 18.70 18.70 18.30 18.43 111,488 -0.19(-1.02%)
Dec 13, 2022 18.79 18.80 18.53 18.62 38,500 +0.22(+1.20%)
Dec 12, 2022 18.37 18.48 18.37 18.40 45,454 -0.01(-0.05%)
Dec 09, 2022 18.35 18.47 18.33 18.41 102,386 +0.12(+0.66%)
Dec 08, 2022 18.20 18.37 18.20 18.29 69,655 +0.09(+0.49%)
Dec 07, 2022 18.23 18.32 18.20 18.20 52,610 -0.04(-0.22%)
Dec 06, 2022 18.40 18.42 18.24 18.24 52,110 -0.06(-0.33%)
Dec 05, 2022 18.58 18.59 18.30 18.30 53,216 -0.40(-2.14%)
Dec 02, 2022 18.45 18.70 18.43 18.70 41,175 -0.13(-0.69%)
Dec 01, 2022 18.74 18.90 18.73 18.83 23,888 -0.09(-0.48%)
Nov 30, 2022 18.40 18.93 18.40 18.92 42,296 +0.36(+1.94%)
Nov 29, 2022 19.00 19.00 18.50 18.56 49,814 -0.21(-1.09%)
Nov 28, 2022 18.98 18.98 18.77 18.77 34,137 -0.05(-0.29%)
Nov 25, 2022 18.83 18.83 18.66 18.82 23,220 -0.41(-2.13%)
Nov 23, 2022 19.06 19.32 19.06 19.23 28,396 +0.14(+0.73%)
Nov 22, 2022 18.90 19.09 18.66 19.09 40,109 +0.45(+2.39%)
Nov 21, 2022 18.32 18.87 18.32 18.64 50,846 -0.12(-0.67%)
Nov 18, 2022 18.72 18.89 18.71 18.77 20,911 +0.03(+0.16%)
Nov 17, 2022 18.85 18.85 18.13 18.74 54,953 -0.07(-0.35%)
Nov 16, 2022 18.23 18.84 18.23 18.80 33,479 -0.54(-2.77%)
Nov 15, 2022 19.35 19.42 19.25 19.34 29,453 +0.16(+0.86%)
Nov 14, 2022 19.22 19.22 19.08 19.18 44,943 -0.10(-0.52%)
Nov 11, 2022 19.13 19.31 19.13 19.27 23,857 +0.29(+1.50%)
Nov 10, 2022 18.50 18.99 18.33 18.99 185,087 +0.93(+5.14%)
Nov 09, 2022 17.92 18.28 17.92 18.06 219,839 -0.36(-1.98%)
Nov 08, 2022 18.26 18.49 18.26 18.43 59,764 +0.16(+0.90%)
Nov 07, 2022 18.22 18.34 18.17 18.26 56,167 +0.25(+1.39%)
Nov 04, 2022 18.39 18.39 17.34 18.01 87,126 +0.25(+1.41%)
Nov 03, 2022 17.28 18.23 17.28 17.76 71,885 -0.05(-0.28%)
Nov 02, 2022 17.86 18.48 17.78 17.81 105,796 -0.21(-1.17%)
Nov 01, 2022 17.86 18.54 17.86 18.02 141,116 -0.08(-0.44%)
Oct 31, 2022 17.93 18.46 17.38 18.10 144,400 +0.02(+0.11%)
Oct 28, 2022 18.04 18.08 17.90 18.08 47,537 +0.29(+1.63%)
Oct 27, 2022 17.80 17.98 17.73 17.79 72,170 -0.23(-1.28%)
Oct 26, 2022 17.78 18.02 17.25 18.02 43,497 +0.03(+0.17%)
Oct 25, 2022 17.84 18.05 17.50 17.99 174,636 +0.61(+3.51%)
Oct 24, 2022 16.80 17.40 16.80 17.38 60,641 +0.20(+1.16%)
Oct 21, 2022 16.68 17.27 16.65 17.18 52,157 +0.29(+1.75%)
Oct 20, 2022 16.83 17.08 16.82 16.89 62,690 +0.28(+1.66%)
Oct 19, 2022 16.63 16.78 16.60 16.61 50,556 -0.07(-0.42%)
Oct 18, 2022 16.74 16.79 16.60 16.68 128,490 -0.12(-0.71%)
Oct 17, 2022 16.45 16.80 16.45 16.80 133,360 +0.31(+1.88%)
Oct 14, 2022 16.34 16.86 16.34 16.49 70,556 -0.35(-2.08%)
Oct 13, 2022 16.38 16.86 16.33 16.84 105,327 +0.32(+1.94%)
Oct 12, 2022 16.45 16.57 16.45 16.52 55,870 -0.02(-0.12%)
Oct 11, 2022 16.59 16.75 16.54 16.54 160,073 -0.05(-0.30%)
Oct 10, 2022 16.64 16.64 16.48 16.59 81,539 -0.05(-0.33%)
Oct 07, 2022 16.56 16.84 16.56 16.64 120,978 -0.08(-0.48%)
Oct 06, 2022 16.73 16.87 16.69 16.73 98,272 -0.04(-0.27%)
Oct 05, 2022 16.73 16.90 16.71 16.77 191,393 -0.28(-1.64%)
Oct 04, 2022 16.99 17.07 16.81 17.05 272,418 +0.34(+2.03%)
Oct 03, 2022 16.62 16.78 16.56 16.71 158,903 +0.61(+3.79%)
Sep 30, 2022 16.30 16.30 16.08 16.10 346,309 -0.44(-2.66%)
Sep 29, 2022 16.39 16.60 16.39 16.54 398,009 -0.14(-0.84%)
Sep 28, 2022 16.50 16.72 16.43 16.68 206,689 +0.23(+1.40%)
Sep 27, 2022 16.19 16.74 16.19 16.45 423,885 -0.22(-1.32%)
Sep 26, 2022 16.74 16.80 16.60 16.67 197,547 -0.52(-3.03%)
Sep 23, 2022 17.20 17.27 16.90 17.19 70,594 -0.24(-1.38%)
Sep 22, 2022 17.59 17.59 17.40 17.43 122,523 +0.20(+1.16%)
Sep 21, 2022 16.96 17.62 16.96 17.23 120,693 -0.32(-1.82%)
Sep 20, 2022 17.53 18.01 17.39 17.55 150,725 +0.02(+0.11%)
Sep 19, 2022 17.39 17.57 17.39 17.53 72,394 +0.08(+0.46%)
Sep 16, 2022 17.47 17.52 17.41 17.45 94,324 -0.12(-0.68%)
Sep 15, 2022 17.16 17.75 17.16 17.57 60,069 -0.10(-0.57%)
Sep 14, 2022 17.74 17.78 17.63 17.67 70,848 -0.15(-0.84%)
Sep 13, 2022 18.10 18.11 17.81 17.82 120,181 -0.43(-2.38%)
Sep 12, 2022 18.27 18.38 18.22 18.25 69,695 +0.02(+0.14%)
Sep 09, 2022 18.15 18.28 18.15 18.23 147,711 +0.18(+1.00%)
Sep 08, 2022 17.88 18.09 17.87 18.05 317,871 +0.07(+0.39%)
Sep 07, 2022 17.79 18.04 17.79 17.98 98,076 -0.01(-0.06%)
Sep 06, 2022 18.20 18.21 17.87 17.99 270,491 -0.53(-2.84%)
Sep 02, 2022 19.17 19.17 18.02 18.52 51,142 -0.23(-1.25%)
Sep 01, 2022 19.01 19.01 18.60 18.75 34,184 -0.37(-1.94%)
Aug 31, 2022 19.23 19.30 19.12 19.12 58,741 -0.06(-0.31%)
Aug 30, 2022 19.38 19.40 19.16 19.18 58,998 -0.29(-1.49%)
Aug 29, 2022 19.49 19.51 19.37 19.47 22,040 -0.22(-1.12%)
Aug 26, 2022 19.90 19.90 19.68 19.69 26,952 -0.24(-1.20%)
Aug 25, 2022 19.83 19.97 19.83 19.93 13,884 +0.11(+0.57%)
Aug 24, 2022 19.79 19.91 19.78 19.82 22,349 +0.32(+1.63%)
Aug 23, 2022 19.58 19.66 19.47 19.50 24,771 -0.12(-0.61%)
Aug 22, 2022 19.73 19.77 19.58 19.62 21,856 -0.17(-0.86%)
Aug 19, 2022 19.87 19.87 19.75 19.79 18,680 -0.35(-1.74%)
Aug 18, 2022 20.16 20.23 20.08 20.14 141,293 -0.03(-0.15%)
Aug 17, 2022 19.98 20.30 19.98 20.17 49,214 -0.14(-0.70%)
Aug 16, 2022 20.39 20.39 20.20 20.31 25,263 -0.14(-0.67%)
Aug 15, 2022 20.08 20.56 20.08 20.45 91,933 +0.29(+1.44%)
Aug 12, 2022 19.43 20.16 19.43 20.16 532,526 -0.44(-2.14%)
Aug 11, 2022 20.41 20.97 20.41 20.60 109,175 +0.10(+0.49%)
Aug 10, 2022 20.00 20.60 19.85 20.50 135,113 +0.81(+4.11%)
Aug 09, 2022 19.80 19.80 19.67 19.69 19,145 -0.12(-0.61%)
Aug 08, 2022 19.77 20.45 19.77 19.81 33,504 +0.16(+0.81%)
Aug 05, 2022 19.61 19.65 19.49 19.65 36,270 -0.13(-0.66%)
Aug 04, 2022 20.00 20.00 19.13 19.78 30,862 -0.01(-0.05%)
Aug 03, 2022 19.84 19.84 19.64 19.79 38,180 -0.09(-0.45%)
Aug 02, 2022 19.44 20.07 19.44 19.88 19,218 -0.30(-1.47%)
Aug 01, 2022 20.44 20.65 20.11 20.18 25,102 +0.67(+3.42%)
Jul 29, 2022 19.60 19.60 19.41 19.51 32,007 +0.04(+0.18%)
Jul 28, 2022 19.39 19.50 19.32 19.48 37,822 +0.34(+1.75%)
Jul 27, 2022 19.19 19.25 18.96 19.14 42,193 +0.20(+1.06%)
Jul 26, 2022 19.02 19.02 18.89 18.94 27,530 +0.07(+0.36%)
Jul 25, 2022 18.39 18.93 18.39 18.87 40,789 -0.06(-0.31%)
Jul 22, 2022 19.09 19.14 18.90 18.93 28,907 -0.12(-0.63%)
Jul 21, 2022 18.83 19.26 18.83 19.05 28,889 +0.11(+0.58%)
Jul 20, 2022 19.55 19.55 18.94 18.94 53,192 +0.20(+1.04%)
Jul 19, 2022 18.61 18.75 18.26 18.75 50,637 +0.52(+2.83%)
Jul 18, 2022 18.25 18.73 18.12 18.23 122,297 +0.14(+0.77%)
Jul 15, 2022 17.59 18.15 17.59 18.09 50,925 -0.07(-0.39%)
Jul 14, 2022 17.45 18.56 17.45 18.16 25,003 -0.04(-0.25%)
Jul 13, 2022 18.12 18.33 18.05 18.20 33,708 -0.10(-0.52%)
Jul 12, 2022 17.72 18.49 17.72 18.30 89,297 +0.12(+0.66%)
Jul 11, 2022 18.34 18.34 18.18 18.18 52,206 -0.24(-1.30%)
Jul 08, 2022 18.38 18.85 18.38 18.42 85,178 -0.06(-0.32%)
Jul 07, 2022 17.75 18.53 17.75 18.48 340,789 +0.49(+2.72%)
Jul 06, 2022 17.89 18.05 17.62 17.99 339,275 +0.58(+3.33%)
Jul 05, 2022 17.45 17.61 17.38 17.41 81,755 -0.19(-1.08%)
Jul 01, 2022 17.55 17.60 17.22 17.60 95,124 -0.57(-3.14%)
Jun 30, 2022 18.05 18.24 18.03 18.17 30,000 -0.06(-0.33%)
Jun 29, 2022 18.23 18.28 18.20 18.23 96,706 -0.64(-3.39%)
Jun 28, 2022 19.03 19.12 18.85 18.87 105,357 -0.18(-0.94%)
Jun 27, 2022 19.07 19.24 18.97 19.05 47,669 -0.45(-2.28%)
Jun 24, 2022 19.32 20.06 19.32 19.50 31,199 +0.12(+0.65%)
Jun 23, 2022 19.37 19.48 19.29 19.37 37,421 +0.07(+0.36%)
Jun 22, 2022 19.20 19.40 19.20 19.30 110,629 +0.26(+1.37%)
Jun 21, 2022 18.41 19.19 18.41 19.04 62,826 +0.32(+1.71%)
Jun 17, 2022 18.76 18.93 18.64 18.72 90,622 -0.24(-1.27%)
Jun 16, 2022 19.06 19.20 18.79 18.96 77,926 -0.05(-0.26%)
Jun 15, 2022 18.23 19.07 18.23 19.01 100,993 +0.27(+1.44%)
Jun 14, 2022 18.68 18.92 18.25 18.74 71,944 -0.08(-0.43%)
Jun 13, 2022 19.05 19.14 18.73 18.82 65,107 -0.43(-2.23%)
Jun 10, 2022 19.41 19.45 19.22 19.25 88,637 -0.25(-1.28%)
Jun 09, 2022 19.85 19.85 19.50 19.50 192,287 -0.17(-0.86%)
Jun 08, 2022 19.72 19.74 19.62 19.67 232,688 -0.17(-0.86%)
Jun 07, 2022 19.60 19.86 19.60 19.84 53,356 +0.08(+0.40%)
Jun 06, 2022 19.87 19.92 19.69 19.76 52,926 +0.13(+0.66%)
Jun 03, 2022 19.34 19.71 19.34 19.63 35,309 -0.47(-2.34%)
Jun 02, 2022 19.92 20.18 19.84 20.10 57,765 +0.34(+1.72%)
Jun 01, 2022 19.99 20.13 19.76 19.76 71,085 +0.10(+0.51%)
May 31, 2022 19.90 19.90 19.64 19.66 56,520 -0.16(-0.81%)
May 27, 2022 19.76 19.82 19.70 19.82 26,593 -0.15(-0.75%)
May 26, 2022 19.86 20.06 19.86 19.97 59,554 +0.27(+1.37%)
May 25, 2022 19.50 19.70 19.43 19.70 33,621 +0.40(+2.07%)
May 24, 2022 19.29 19.33 19.21 19.30 39,771 -0.18(-0.90%)
May 23, 2022 19.44 19.54 19.38 19.48 48,981 +0.36(+1.88%)
May 20, 2022 19.06 19.22 18.95 19.11 63,116 +0.12(+0.66%)
May 19, 2022 18.97 19.07 18.85 18.99 36,214 +0.45(+2.43%)
May 18, 2022 18.82 18.88 18.54 18.54 53,789 -0.47(-2.46%)
May 17, 2022 19.04 19.04 18.90 19.01 74,388 +0.33(+1.78%)
May 16, 2022 18.62 18.82 18.59 18.68 47,693 -0.06(-0.32%)
May 13, 2022 18.68 18.79 18.44 18.73 109,646 +0.22(+1.19%)
May 12, 2022 18.70 18.70 18.47 18.52 69,949 +0.25(+1.38%)
May 11, 2022 18.43 18.48 18.03 18.26 152,675 +0.01(+0.07%)
May 10, 2022 17.69 18.25 17.69 18.25 92,587 +0.24(+1.33%)
May 09, 2022 18.10 18.10 17.95 18.01 115,766 -0.25(-1.37%)
May 06, 2022 18.55 18.59 18.26 18.26 181,103 -0.29(-1.56%)
May 05, 2022 18.73 19.12 18.39 18.55 55,331 -0.45(-2.37%)
May 04, 2022 18.70 19.00 18.50 19.00 81,406 +0.42(+2.26%)
May 03, 2022 18.60 18.69 18.45 18.58 118,377 +0.10(+0.54%)
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.