Indicators

Bridgestone Corp ADR (OP: BRDCY )

21.80 +0.38 (+1.80%)

Streaming Delayed Price Updated: 1:58 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	36.10	36.95	36.10	36.10	548	-1.60(-4.24%)
Jul 28, 2006	37.70	37.70	37.00	37.70	1,344	+1.75(+4.87%)
Jul 27, 2006	35.95	36.05	35.95	35.95	300	+0.70(+1.99%)
Jul 26, 2006	35.25	35.25	34.40	35.25	3,319	-0.60(-1.67%)
Jul 25, 2006	35.85	36.10	35.40	35.85	466	+0.45(+1.27%)
Jul 24, 2006	35.40	35.40	35.30	35.40	890	+0.45(+1.29%)
Jul 21, 2006	34.95	35.05	34.95	34.95	455	+1.05(+3.10%)
Jul 20, 2006	33.90	34.40	33.90	33.90	869	-0.10(-0.29%)
Jul 19, 2006	34.00	34.00	33.65	34.00	1,656	+0.75(+2.26%)
Jul 18, 2006	33.25	33.25	33.05	33.25	900	-0.85(-2.49%)
Jul 17, 2006	34.10	34.15	33.60	34.10	1,350	-0.25(-0.73%)
Jul 14, 2006	34.35	34.45	34.35	34.35	2,305	-1.10(-3.10%)
Jul 13, 2006	35.45	35.45	35.45	35.45	0	+0.00(+0.00%)
Jul 12, 2006	35.45	36.00	35.45	35.45	2,125	-1.50(-4.06%)
Jul 11, 2006	37.30	36.95	36.95	36.95	832	-0.35(-0.94%)
Jul 10, 2006	37.30	37.30	37.30	37.30	650	+0.00(+0.00%)
Jul 07, 2006	37.30	37.30	37.30	37.30	642	+0.55(+1.50%)
Jul 06, 2006	36.75	36.80	36.75	36.75	800	+0.20(+0.55%)
Jul 05, 2006	36.55	36.65	36.10	36.55	708	-2.30(-5.92%)

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.