Indicators

Bridgestone Corp ADR (OP: BRDCY )

22.37 +0.21 (+0.95%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	29.55	29.55	29.55	29.55	1,800	+0.35(+1.20%)
Apr 29, 2009	28.20	29.56	28.20	29.20	19,525	+0.50(+1.74%)
Apr 28, 2009	28.50	28.70	28.50	28.70	616	-0.80(-2.71%)
Apr 27, 2009	29.11	29.50	29.11	29.50	1,400	-0.05(-0.17%)
Apr 24, 2009	29.20	29.55	29.01	29.55	1,888	+0.30(+1.03%)
Apr 23, 2009	29.25	29.25	29.25	29.25	200	-0.10(-0.34%)
Apr 22, 2009	28.89	29.35	28.89	29.35	1,860	+0.23(+0.79%)
Apr 21, 2009	28.89	29.12	28.89	29.12	2,572	+0.62(+2.18%)
Apr 20, 2009	28.90	28.95	28.50	28.50	2,006	-0.25(-0.87%)
Apr 17, 2009	29.10	29.10	28.75	28.75	2,197	-0.25(-0.86%)
Apr 16, 2009	28.95	29.00	28.85	29.00	2,648	-1.00(-3.33%)
Apr 14, 2009		30.00	30.00	30.00	0	-1.00(-3.23%)
Apr 13, 2009	30.59	31.00	30.59	31.00	2,400	+0.64(+2.11%)
Apr 09, 2009	30.30	30.36	30.30	30.36	400	+0.46(+1.54%)
Apr 08, 2009	29.70	30.15	29.70	29.90	1,143	-0.40(-1.32%)
Apr 07, 2009	30.65	30.65	30.30	30.30	1,852	-0.69(-2.23%)
Apr 06, 2009	30.90	30.99	30.90	30.99	1,388	-1.81(-5.52%)
Apr 03, 2009	32.80	32.80	32.80	32.80	240	+0.61(+1.89%)
Apr 02, 2009	31.33	32.19	31.33	32.19	668	+1.44(+4.68%)

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.