Indicators

Bridgestone Corp ADR (OP: BRDCY )

21.64 -0.34 (-1.54%)

Streaming Delayed Price Updated: 3:21 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	49.33	49.83	49.05	49.50	13,190	-0.11(-0.22%)
Jul 28, 2011	49.64	50.04	49.55	49.61	6,799	+0.85(+1.74%)
Jul 27, 2011	49.61	49.61	48.76	48.76	5,318	-1.04(-2.09%)
Jul 26, 2011	49.90	50.15	49.80	49.80	6,455	-0.34(-0.68%)
Jul 25, 2011	50.07	50.42	50.06	50.14	3,472	-0.35(-0.69%)
Jul 22, 2011	50.49	50.50	50.49	50.49	1,153	+0.14(+0.28%)
Jul 21, 2011	49.85	50.50	49.85	50.35	3,837	+0.49(+0.98%)
Jul 20, 2011	49.81	50.00	49.81	49.86	4,547	+0.52(+1.05%)
Jul 19, 2011	49.34	49.45	49.34	49.34	5,147	+0.84(+1.73%)
Jul 18, 2011	48.86	48.86	48.30	48.50	5,115	-0.55(-1.12%)
Jul 15, 2011	49.20	49.20	48.80	49.05	2,252	+0.30(+0.62%)
Jul 14, 2011	49.06	49.06	48.67	48.75	3,018	+0.05(+0.10%)
Jul 13, 2011	48.91	49.10	48.70	48.70	3,919	+0.62(+1.29%)
Jul 12, 2011	47.90	48.24	47.90	48.08	9,288	+0.32(+0.67%)
Jul 11, 2011	48.24	48.24	47.75	47.76	4,463	-0.07(-0.15%)
Jul 08, 2011	47.87	47.87	47.54	47.83	6,726	-1.17(-2.39%)
Jul 07, 2011	48.50	49.00	48.50	49.00	2,786	+0.31(+0.64%)
Jul 06, 2011	48.69	48.75	48.69	48.69	1,237	+1.09(+2.29%)
Jul 05, 2011	47.23	47.60	47.23	47.60	14,199	+0.20(+0.42%)

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.