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 29, 2022	18.66	18.75	18.32	18.32	57,618	-0.16(-0.89%)
Apr 28, 2022	18.17	18.55	18.00	18.48	129,592	+0.27(+1.51%)
Apr 27, 2022	18.08	18.51	18.08	18.21	57,136	-0.05(-0.27%)
Apr 26, 2022	18.50	18.53	18.21	18.26	95,544	-0.05(-0.27%)
Apr 25, 2022	18.35	18.35	18.00	18.31	48,141	+0.20(+1.10%)
Apr 22, 2022	17.80	18.73	17.80	18.11	54,969	-0.24(-1.31%)
Apr 21, 2022	18.59	18.64	18.34	18.35	40,961	-0.11(-0.60%)
Apr 20, 2022	18.47	18.75	18.40	18.46	63,286	+0.21(+1.15%)
Apr 19, 2022	17.50	18.25	17.50	18.25	140,702	+0.16(+0.86%)
Apr 18, 2022	18.32	18.32	18.07	18.09	66,873	-0.15(-0.82%)
Apr 14, 2022	18.44	18.44	18.21	18.25	119,968	+0.01(+0.05%)
Apr 13, 2022	18.14	18.28	17.95	18.23	226,385	+0.21(+1.19%)
Apr 12, 2022	17.92	18.17	17.91	18.02	227,022	+0.18(+1.01%)
Apr 11, 2022	17.33	18.42	17.33	17.84	168,204	-0.24(-1.33%)
Apr 08, 2022	17.41	18.18	17.41	18.08	94,407	-0.33(-1.77%)
Apr 07, 2022	18.43	18.49	18.28	18.41	54,918	+0.11(+0.57%)
Apr 06, 2022	18.75	18.75	18.22	18.30	116,565	-0.41(-2.19%)
Apr 05, 2022	19.58	19.58	18.39	18.71	103,042	-0.74(-3.80%)
Apr 04, 2022	19.87	19.87	19.32	19.45	51,524	+0.08(+0.41%)

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.