Indicators

Bridgestone Corp ADR (OP: BRDCY )

22.10 UNCHANGED

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 (%)
Jul 30, 2010	36.04	36.04	35.70	35.98	2,733	-0.27(-0.74%)
Jul 29, 2010	36.43	36.43	36.05	36.25	21,465	+0.75(+2.11%)
Jul 28, 2010	35.15	35.60	35.00	35.50	59,897	+0.71(+2.04%)
Jul 26, 2010		34.79	34.79	34.79	0	+0.75(+2.20%)
Jul 23, 2010	33.91	34.04	33.91	34.04	845	+0.09(+0.27%)
Jul 22, 2010	33.66	33.95	33.66	33.95	1,666	-0.16(-0.47%)
Jul 21, 2010	33.94	34.15	33.71	34.11	8,485	+0.18(+0.53%)
Jul 20, 2010	33.79	33.93	33.42	33.93	811	-0.21(-0.62%)
Jul 19, 2010	33.86	34.19	33.74	34.14	3,097	+0.34(+1.01%)
Jul 16, 2010	34.18	34.18	33.61	33.80	3,786	-0.45(-1.31%)
Jul 15, 2010	34.24	34.56	34.24	34.25	1,237	-0.40(-1.15%)
Jul 14, 2010	34.49	34.65	34.49	34.65	1,091	+0.54(+1.58%)
Jul 13, 2010	34.00	34.11	34.00	34.11	300	+0.50(+1.49%)
Jul 12, 2010	33.58	33.65	33.58	33.61	2,923	-0.36(-1.06%)
Jul 09, 2010	33.91	34.00	33.85	33.97	3,066	-0.02(-0.06%)
Jul 08, 2010	33.75	33.99	33.71	33.99	567	+0.35(+1.04%)
Jul 07, 2010	33.11	33.64	33.11	33.64	742	+0.57(+1.72%)
Jul 06, 2010	33.26	33.53	33.07	33.07	1,454	+0.76(+2.35%)
Jul 02, 2010	32.42	32.65	32.22	32.31	2,859	-0.38(-1.16%)

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.