Skip to main content

Bridgestone Corp ADR (OP: BRDCY )

22.10 +0.13 (+0.59%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 40.10 40.45 40.10 40.10 2,359 +0.75(+1.91%)
Aug 30, 2007 39.35 39.50 39.35 39.35 785 -0.90(-2.24%)
Aug 29, 2007 40.60 40.25 39.65 40.25 4,338 -0.35(-0.86%)
Aug 28, 2007 40.60 41.20 40.60 40.60 2,682 -0.55(-1.34%)
Aug 27, 2007 41.15 41.15 40.85 41.15 3,679 -0.85(-2.02%)
Aug 24, 2007 42.25 42.00 41.60 42.00 1,283 -0.25(-0.59%)
Aug 23, 2007 42.25 42.40 41.80 42.25 3,183 +1.50(+3.68%)
Aug 22, 2007 40.75 40.75 39.75 40.75 2,195 +0.80(+2.00%)
Aug 21, 2007 39.95 39.95 39.85 39.95 472 +0.20(+0.50%)
Aug 20, 2007 39.75 39.77 39.45 39.75 2,538 -1.50(-3.64%)
Aug 17, 2007 41.25 41.25 39.75 41.25 3,810 -1.70(-3.96%)
Aug 16, 2007 42.95 43.20 42.30 42.95 2,506 -0.15(-0.35%)
Aug 15, 2007 43.10 43.75 43.06 43.10 1,990 -1.10(-2.49%)
Aug 14, 2007 44.20 44.75 44.10 44.20 2,633 -0.05(-0.11%)
Aug 13, 2007 44.25 44.60 44.05 44.25 1,759 +0.65(+1.49%)
Aug 10, 2007 43.60 43.90 43.22 43.60 1,075 -1.25(-2.79%)
Aug 09, 2007 44.85 45.65 44.85 44.85 2,485 +0.20(+0.45%)
Aug 08, 2007 44.65 44.75 44.00 44.65 6,866 +1.80(+4.20%)
Aug 07, 2007 42.85 43.25 42.85 42.85 6,082 +1.00(+2.39%)
Aug 06, 2007 41.85 42.10 41.30 41.85 2,853 +0.35(+0.84%)
Aug 03, 2007 41.50 41.50 41.00 41.50 1,074 -0.58(-1.38%)
Aug 02, 2007 42.08 42.15 41.95 42.08 1,063 -0.27(-0.64%)
Aug 01, 2007 42.35 42.35 41.80 42.35 879 -0.15(-0.35%)
Jul 31, 2007 42.50 42.65 42.10 42.50 5,256 +0.70(+1.67%)
Jul 30, 2007 41.80 41.80 41.80 41.80 100 -0.70(-1.65%)
Jul 27, 2007 42.50 42.55 41.95 42.50 4,727 +0.00(+0.00%)
Jul 26, 2007 42.50 43.20 42.05 42.50 5,040 -0.70(-1.62%)
Jul 25, 2007 43.20 43.20 43.20 43.20 108 +0.30(+0.70%)
Jul 24, 2007 42.90 43.45 42.90 42.90 301 +0.50(+1.18%)
Jul 23, 2007 42.40 42.40 41.85 42.40 1,472 +0.00(+0.00%)
Jul 20, 2007 42.40 42.75 42.40 42.40 691 +0.05(+0.12%)
Jul 19, 2007 42.35 42.35 42.35 42.35 460 +0.35(+0.83%)
Jul 18, 2007 42.40 42.00 42.00 42.00 200 -0.40(-0.94%)
Jul 17, 2007 42.40 42.95 42.40 42.40 529 -1.45(-3.31%)
Jul 16, 2007 43.55 43.90 43.30 43.85 3,819 +0.30(+0.69%)
Jul 13, 2007 43.40 43.70 43.20 43.55 863 +0.15(+0.35%)
Jul 12, 2007 43.45 43.40 42.90 43.40 6,005 -0.05(-0.12%)
Jul 11, 2007 42.90 43.70 42.90 43.45 3,931 +0.55(+1.28%)
Jul 10, 2007 42.90 43.65 42.90 42.90 14,261 -0.30(-0.69%)
Jul 09, 2007 43.20 43.65 43.15 43.20 496 -0.30(-0.69%)
Jul 06, 2007 43.50 43.50 42.80 43.50 507 -0.35(-0.80%)
Jul 05, 2007 43.85 43.85 43.85 43.85 2,019 +0.45(+1.04%)
Jul 03, 2007 43.40 43.45 42.85 43.40 2,601 +0.40(+0.93%)
Jul 02, 2007 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Jun 29, 2007 43.00 43.05 43.00 43.00 1,100 +0.65(+1.53%)
Jun 28, 2007 42.35 42.85 42.25 42.35 441 +0.60(+1.44%)
Jun 27, 2007 41.75 41.90 41.25 41.75 1,264 -0.25(-0.60%)
Jun 26, 2007 42.00 42.25 41.65 42.00 8,026 +0.10(+0.24%)
Jun 25, 2007 41.90 41.90 41.50 41.90 360 -0.15(-0.36%)
Jun 22, 2007 42.80 42.20 42.05 42.05 400 -0.75(-1.75%)
Jun 21, 2007 42.80 42.80 42.80 42.80 337 +3.70(+9.46%)
Jun 20, 2007 39.10 42.60 42.00 39.10 1,302 +0.00(+0.00%)
Jun 19, 2007 39.10 41.60 41.60 39.10 311 +0.00(+0.00%)
Jun 18, 2007 39.10 40.40 39.80 39.10 572 +0.00(+0.00%)
Jun 15, 2007 39.10 39.40 39.00 39.10 786 +0.00(+0.00%)
Jun 14, 2007 39.10 39.15 39.15 39.10 103 +0.00(+0.00%)
Jun 13, 2007 39.10 39.65 38.95 39.10 1,720 +0.00(+0.00%)
Jun 12, 2007 39.10 38.85 38.75 39.10 800 +0.00(+0.00%)
Jun 11, 2007 39.10 39.10 39.10 39.10 0 +0.00(+0.00%)
Jun 08, 2007 39.10 39.10 39.10 39.10 107 -0.50(-1.26%)
Jun 07, 2007 39.60 39.65 39.60 39.60 400 -0.35(-0.88%)
Jun 06, 2007 39.95 40.00 39.95 39.95 369 +0.50(+1.27%)
Jun 05, 2007 39.45 40.15 39.45 39.45 1,140 +0.50(+1.28%)
Jun 04, 2007 38.95 39.05 38.95 38.95 905 +0.15(+0.39%)
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.