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 (%)
Sep 29, 2023	19.70	19.70	19.40	19.44	18,695	-0.40(-2.02%)
Sep 28, 2023	19.76	19.87	19.73	19.84	18,565	-0.06(-0.30%)
Sep 27, 2023	19.94	19.98	19.81	19.90	11,459	+0.02(+0.10%)
Sep 26, 2023	19.94	19.99	19.88	19.88	15,831	-0.28(-1.36%)
Sep 25, 2023	19.48	20.20	20.11	20.16	20,127	-0.11(-0.57%)
Sep 22, 2023	20.34	20.38	20.25	20.27	28,155	-0.02(-0.10%)
Sep 21, 2023	20.25	20.80	20.25	20.29	36,614	-0.01(-0.02%)
Sep 20, 2023	20.06	20.39	20.06	20.30	23,079	-0.30(-1.48%)
Sep 19, 2023	20.45	20.65	20.45	20.60	23,772	+0.44(+2.18%)
Sep 18, 2023	20.39	20.39	20.00	20.16	10,036	-0.14(-0.71%)
Sep 15, 2023	20.50	20.50	20.20	20.30	12,282	+0.14(+0.71%)
Sep 14, 2023	19.91	20.23	19.91	20.16	45,228	+0.01(+0.05%)
Sep 13, 2023	20.12	20.21	20.12	20.15	34,734	+0.27(+1.36%)
Sep 12, 2023	19.76	20.03	19.76	19.88	74,229	+0.56(+2.90%)
Sep 11, 2023	18.70	19.33	18.70	19.32	38,071	+0.14(+0.73%)
Sep 08, 2023	18.60	19.26	18.60	19.18	17,924	+0.00(+0.00%)
Sep 07, 2023	18.63	19.70	18.63	19.18	34,239	-0.08(-0.42%)
Sep 06, 2023	19.30	19.37	19.23	19.26	33,144	-0.01(-0.05%)
Sep 05, 2023	18.73	19.47	18.73	19.27	31,031	-0.11(-0.54%)

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.