Indicators

Bridgestone Corp ADR (OP: BRDCY )

21.97 -0.33 (-1.48%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	33.75	33.81	33.25	33.81	6,952	+0.51(+1.53%)
Nov 26, 2008	32.75	33.30	32.15	33.30	3,650	+1.15(+3.58%)
Nov 25, 2008	32.00	32.25	31.60	32.15	2,742	-0.91(-2.75%)
Nov 24, 2008	33.45	34.00	33.06	33.06	3,289	+0.56(+1.72%)
Nov 21, 2008	32.15	32.55	31.05	32.50	7,570	-1.45(-4.27%)
Nov 20, 2008	34.35	34.35	33.95	33.95	387	-1.05(-3.00%)
Nov 19, 2008	35.65	36.05	35.00	35.00	3,296	+0.30(+0.86%)
Nov 18, 2008	34.70	34.70	34.70	34.70	888	+0.20(+0.58%)
Nov 17, 2008	34.26	34.50	33.90	34.50	1,685	+0.00(+0.00%)
Nov 14, 2008	34.65	34.70	34.25	34.50	2,511	-1.50(-4.17%)
Nov 13, 2008	33.10	36.00	33.00	36.00	2,450	+1.45(+4.20%)
Nov 12, 2008	34.95	35.35	34.55	34.55	1,174	+1.50(+4.54%)
Nov 11, 2008	34.25	34.25	33.05	33.05	3,128	-0.95(-2.79%)
Nov 10, 2008	33.55	34.00	33.45	34.00	3,137	+1.30(+3.98%)
Nov 07, 2008	32.70	32.70	32.30	32.70	696	+0.70(+2.19%)
Nov 06, 2008	33.95	35.00	32.00	32.00	3,832	-3.05(-8.70%)
Nov 05, 2008	35.05	35.05	35.05	35.05	314	-2.75(-7.28%)
Nov 04, 2008	37.80	37.80	37.10	37.80	3,988	-0.20(-0.53%)

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.