Indicators

Bridgestone Corp ADR (OP: BRDCY )

21.76 -0.26 (-1.18%)

Streaming Delayed Price Updated: 11:31 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.49	30.49	30.22	30.30	2,053	-0.05(-0.16%)
May 28, 2009	30.05	30.35	30.05	30.35	1,147	+0.00(+0.00%)
May 27, 2009	30.70	30.70	30.35	30.35	2,921	-0.51(-1.65%)
May 26, 2009	30.65	30.86	30.65	30.86	263	+0.86(+2.87%)
May 22, 2009	29.80	30.08	29.80	30.00	989	-0.04(-0.13%)
May 21, 2009	30.35	30.35	30.04	30.04	7,949	+0.19(+0.64%)
May 20, 2009	29.85	30.15	29.85	29.85	965	+0.80(+2.75%)
May 19, 2009	29.30	29.40	29.05	29.05	1,701	+0.15(+0.52%)
May 18, 2009	28.70	28.90	28.70	28.90	1,111	-0.20(-0.69%)
May 15, 2009	29.55	29.55	29.10	29.10	1,175	+0.46(+1.61%)
May 14, 2009	28.25	28.70	28.25	28.64	2,825	-0.26(-0.90%)
May 13, 2009	29.00	29.00	28.52	28.90	10,186	-0.65(-2.20%)
May 12, 2009	29.14	29.55	29.14	29.55	3,406	-0.05(-0.17%)
May 11, 2009	29.45	29.80	29.45	29.60	19,937	-2.25(-7.06%)
May 08, 2009	31.80	32.01	31.62	31.85	49,009	+0.00(+0.00%)
May 07, 2009	31.60	32.00	31.57	31.85	50,648	+0.35(+1.11%)
May 06, 2009	31.01	31.72	31.01	31.50	8,764	+0.70(+2.27%)
May 05, 2009	30.95	30.95	30.80	30.80	2,100	-0.10(-0.32%)
May 04, 2009	30.70	30.90	30.70	30.90	1,400	+0.97(+3.24%)

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.