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 (%)
May 28, 2021	21.70	22.28	21.70	22.19	36,709	+0.33(+1.51%)
May 27, 2021	21.91	21.92	21.80	21.86	46,088	-0.05(-0.23%)
May 26, 2021	21.94	21.96	21.77	21.91	14,422	+0.00(+0.00%)
May 25, 2021	22.09	22.26	21.84	21.91	45,932	-0.07(-0.32%)
May 24, 2021	22.00	22.03	21.89	21.98	60,831	+0.08(+0.37%)
May 21, 2021	21.97	22.01	21.84	21.90	48,158	-0.38(-1.71%)
May 20, 2021	22.20	22.32	22.20	22.28	35,643	+0.39(+1.77%)
May 19, 2021	21.86	22.06	21.17	21.89	18,150	+0.32(+1.49%)
May 18, 2021	22.66	22.66	21.50	21.57	147,332	-0.13(-0.60%)
May 17, 2021	21.36	22.00	21.36	21.70	35,950	+0.40(+1.88%)
May 14, 2021	21.25	21.30	21.18	21.30	29,001	+0.09(+0.42%)
May 13, 2021	21.03	21.30	21.03	21.21	123,000	+0.53(+2.56%)
May 12, 2021	21.70	21.70	20.59	20.68	22,969	-0.34(-1.62%)
May 11, 2021	20.78	21.02	20.52	21.02	125,111	-0.09(-0.43%)
May 10, 2021	21.18	21.48	21.11	21.11	59,467	+0.19(+0.91%)
May 07, 2021	20.87	21.08	20.85	20.92	48,029	+0.30(+1.45%)
May 06, 2021	20.80	20.81	20.52	20.62	30,065	+0.30(+1.48%)
May 05, 2021	20.20	20.38	19.97	20.32	86,056	+0.25(+1.22%)
May 04, 2021	20.24	20.25	19.87	20.07	35,710	-0.19(-0.94%)

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.