Indicators

Bridgestone Corp ADR (OP: BRDCY )

21.88 +0.37 (+1.72%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	46.25	46.43	46.21	46.21	923	-0.88(-1.87%)
Sep 27, 2012	46.69	47.09	46.60	47.09	5,437	+1.17(+2.55%)
Sep 26, 2012	46.20	46.35	45.92	45.92	2,010	-0.74(-1.59%)
Sep 25, 2012	47.18	47.18	46.66	46.66	148,918	+0.26(+0.56%)
Sep 24, 2012	46.36	46.50	46.36	46.40	46,159	-1.40(-2.93%)
Sep 21, 2012	47.97	47.97	47.80	47.80	84,030	+0.00(+0.00%)
Sep 20, 2012	47.93	47.93	47.80	47.80	3,942	-0.58(-1.20%)
Sep 19, 2012	48.39	48.65	48.38	48.38	2,391	+0.31(+0.64%)
Sep 18, 2012	47.95	48.10	47.86	48.07	2,763	-0.22(-0.46%)
Sep 17, 2012	48.20	48.44	48.12	48.29	1,456	-0.15(-0.31%)
Sep 14, 2012	48.65	48.77	48.44	48.44	1,312	-1.01(-2.04%)
Sep 13, 2012	49.25	49.73	48.94	49.45	1,137	+0.55(+1.12%)
Sep 12, 2012	48.71	48.90	48.71	48.90	13,046	+0.63(+1.31%)
Sep 11, 2012	48.30	48.44	48.27	48.27	1,798	+0.11(+0.23%)
Sep 10, 2012	48.35	48.35	48.16	48.16	539	-0.39(-0.80%)
Sep 07, 2012	48.45	48.55	48.45	48.55	1,269	+0.86(+1.80%)
Sep 06, 2012	47.23	47.69	47.23	47.69	3,047	+1.06(+2.27%)
Sep 05, 2012	46.82	46.82	46.63	46.63	1,358	-0.22(-0.47%)

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.