Indicators

Bridgestone Corp ADR (OP: BRDCY )

21.98 +0.17 (+0.78%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	36.35	36.35	36.35	36.35	427	-0.25(-0.68%)
Sep 29, 2010	36.62	36.62	36.50	36.60	886	-0.29(-0.79%)
Sep 28, 2010	36.90	36.95	36.80	36.89	1,624	-0.18(-0.49%)
Sep 27, 2010	36.95	37.15	36.95	37.07	1,436	+0.94(+2.60%)
Sep 24, 2010	35.79	36.40	35.79	36.13	2,418	+0.58(+1.63%)
Sep 23, 2010	35.59	35.99	35.55	35.55	618	-0.18(-0.50%)
Sep 22, 2010	36.01	36.01	35.72	35.73	3,227	-0.85(-2.32%)
Sep 21, 2010	36.38	36.85	36.38	36.58	3,713	-0.13(-0.35%)
Sep 20, 2010	36.21	36.87	36.21	36.71	4,566	+0.26(+0.71%)
Sep 17, 2010	36.09	36.50	36.00	36.45	12,935	+0.17(+0.47%)
Sep 15, 2010	36.21	36.35	36.21	36.28	509	+0.14(+0.39%)
Sep 14, 2010	35.85	36.14	35.85	36.14	1,541	-0.17(-0.47%)
Sep 13, 2010	36.15	36.31	35.92	36.31	1,922	+0.79(+2.22%)
Sep 10, 2010	35.52	35.80	35.52	35.52	1,446	-0.48(-1.33%)
Sep 09, 2010	35.97	36.01	35.89	36.00	7,575	+0.50(+1.41%)
Sep 08, 2010	35.44	35.73	35.44	35.50	1,938	-0.18(-0.50%)
Sep 07, 2010	35.99	35.99	35.66	35.68	1,574	+0.19(+0.54%)
Sep 02, 2010		35.49	35.49	35.49	0	+0.23(+0.65%)

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.