Indicators

Bridgestone Corp ADR (OP: BRDCY )

21.99 -0.12 (-0.57%)

Streaming Delayed Price Updated: 2:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	48.80	48.80	48.80	48.80	0	+0.25(+0.51%)
Apr 27, 2006	48.55	48.55	48.30	48.55	7,394	+0.90(+1.89%)
Apr 26, 2006	47.65	47.70	47.65	47.65	907	+0.15(+0.32%)
Apr 25, 2006	47.50	46.70	46.50	47.50	1,008	+0.00(+0.00%)
Apr 24, 2006	47.50	46.80	46.35	47.50	1,483	+0.00(+0.00%)
Apr 21, 2006	46.25	47.50	47.50	47.50	291	+1.25(+2.70%)
Apr 20, 2006	45.85	46.35	46.25	46.25	2,248	+0.40(+0.87%)
Apr 19, 2006	45.80	45.85	45.80	45.85	1,069	+0.05(+0.11%)
Apr 18, 2006	45.80	45.80	45.25	45.80	2,363	+2.00(+4.57%)
Apr 17, 2006	43.80	43.80	43.80	43.80	429	-0.10(-0.23%)
Apr 13, 2006	44.20	43.90	43.90	43.90	465	-0.30(-0.68%)
Apr 12, 2006	43.70	44.20	44.20	44.20	1,740	+0.50(+1.14%)
Apr 11, 2006	43.70	44.20	43.70	43.70	417	+0.15(+0.34%)
Apr 10, 2006	43.55	43.55	43.55	43.55	508	-0.35(-0.80%)
Apr 07, 2006	43.90	43.90	43.90	43.90	2,618	+0.05(+0.11%)
Apr 06, 2006	43.85	44.15	43.50	43.85	2,729	+0.80(+1.86%)
Apr 05, 2006	43.05	43.20	42.60	43.05	2,676	+0.45(+1.06%)
Apr 04, 2006	42.60	42.60	42.60	42.60	6,000	+0.60(+1.43%)

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.