Indicators

Bridgestone Corp ADR (OP: BRDCY )

22.37 +0.21 (+0.95%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.80	20.83	20.79	20.82	9,113	-0.06(-0.29%)
Apr 27, 2017	20.91	20.91	20.85	20.88	17,168	+0.01(+0.05%)
Apr 26, 2017	20.82	20.93	20.82	20.87	23,063	+0.19(+0.92%)
Apr 25, 2017	20.65	20.72	20.62	20.68	35,646	+0.05(+0.24%)
Apr 24, 2017	20.60	20.64	20.59	20.63	18,598	+0.16(+0.78%)
Apr 21, 2017	20.49	20.55	20.47	20.47	46,672	+0.11(+0.54%)
Apr 20, 2017	20.18	20.38	20.18	20.36	48,200	+0.44(+2.21%)
Apr 19, 2017	20.00	20.00	19.89	19.92	20,800	-0.02(-0.10%)
Apr 18, 2017	19.95	19.96	19.89	19.94	23,421	-0.06(-0.30%)
Apr 17, 2017	19.98	20.00	19.95	20.00	15,258	+0.02(+0.08%)
Apr 13, 2017	20.02	20.02	19.98	19.98	16,294	-0.15(-0.74%)
Apr 12, 2017	20.11	20.16	20.08	20.14	32,512	+0.02(+0.07%)
Apr 11, 2017	20.09	20.12	20.05	20.12	30,297	+0.03(+0.13%)
Apr 10, 2017	20.07	20.14	20.05	20.09	16,925	-0.22(-1.06%)
Apr 07, 2017	20.28	20.38	20.28	20.31	66,602	-0.01(-0.05%)
Apr 06, 2017	20.27	20.32	20.24	20.32	72,732	+0.08(+0.40%)
Apr 05, 2017	20.29	20.31	20.21	20.24	352,193	-0.24(-1.15%)
Apr 04, 2017	20.24	20.55	20.24	20.48	214,748	+0.16(+0.76%)

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.