Bridgestone Corp ADR (OP: BRDCY )

20.03 USD -0.07 (-0.35%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 20.11 20.12 20.04 20.10 22,457 -0.02(-0.12%)
Apr 09, 2021 20.05 20.13 20.05 20.12 32,900 +0.08(+0.42%)
Apr 08, 2021 20.26 20.26 19.97 20.04 36,548 -0.05(-0.25%)
Apr 07, 2021 20.32 20.33 19.99 20.09 29,732 +0.31(+1.57%)
Apr 06, 2021 19.91 19.93 19.78 19.78 50,639 -0.31(-1.54%)
Apr 05, 2021 20.05 20.09 19.84 20.09 59,476 +0.07(+0.35%)
Apr 01, 2021 19.97 20.02 19.77 20.02 33,000 -0.33(-1.62%)
Mar 31, 2021 20.58 20.58 20.13 20.35 20,029 -0.54(-2.58%)
Mar 30, 2021 20.98 20.98 20.77 20.89 19,151 +0.20(+0.97%)
Mar 29, 2021 20.74 20.75 20.65 20.69 37,217 +0.04(+0.19%)
Mar 26, 2021 20.61 20.74 20.52 20.65 73,100 +0.35(+1.72%)
Mar 25, 2021 20.02 20.30 19.40 20.30 44,975 +0.40(+2.01%)
Mar 24, 2021 19.88 19.97 19.81 19.90 15,511 -0.22(-1.09%)
Mar 23, 2021 20.39 20.40 20.05 20.12 31,203 -0.15(-0.74%)
Mar 22, 2021 20.25 20.47 20.17 20.27 22,395 +0.00(+0.00%)
Mar 19, 2021 20.11 20.30 19.93 20.27 26,500 +0.00(+0.00%)
Mar 18, 2021 20.33 20.75 20.27 20.27 42,158 +0.23(+1.15%)
Mar 17, 2021 20.43 20.43 19.83 20.04 30,607 -0.06(-0.30%)
Mar 16, 2021 19.51 20.15 19.51 20.10 49,124 -0.08(-0.42%)
Mar 15, 2021 20.38 20.39 20.06 20.18 31,719 +0.02(+0.12%)
Mar 12, 2021 19.51 20.34 19.51 20.16 37,300 +0.06(+0.30%)
Mar 11, 2021 19.49 20.10 19.49 20.10 27,121 -0.55(-2.66%)
Mar 10, 2021 20.69 20.70 20.55 20.65 155,225 +0.27(+1.32%)
Mar 09, 2021 20.99 20.99 20.36 20.38 57,055 +0.45(+2.26%)
Mar 08, 2021 20.23 20.23 19.89 19.93 19,437 -0.46(-2.26%)
Mar 05, 2021 20.10 20.53 20.09 20.39 37,200 +0.32(+1.59%)
Mar 04, 2021 20.21 20.39 19.92 20.07 66,768 +0.04(+0.20%)
Mar 03, 2021 19.75 20.35 19.75 20.03 48,565 +0.37(+1.88%)
Mar 02, 2021 19.71 19.74 19.59 19.66 32,507 -0.08(-0.41%)
Mar 01, 2021 20.01 20.01 19.55 19.74 36,768 -0.07(-0.35%)
Feb 26, 2021 19.89 19.89 19.63 19.81 43,400 -0.22(-1.07%)
Feb 25, 2021 20.43 20.92 19.91 20.02 80,721 -0.05(-0.22%)
Feb 24, 2021 19.69 20.07 19.69 20.07 28,377 +0.12(+0.60%)
Feb 23, 2021 19.75 20.10 19.69 19.95 42,464 -0.02(-0.10%)
Feb 22, 2021 19.87 20.14 19.86 19.97 30,312 +0.31(+1.58%)
Feb 19, 2021 19.53 19.70 19.53 19.66 31,900 -0.26(-1.31%)
Feb 18, 2021 20.10 20.10 19.72 19.92 53,943 -0.34(-1.68%)
Feb 17, 2021 20.14 20.28 20.03 20.26 43,166 -0.64(-3.06%)
Feb 16, 2021 21.17 21.21 20.90 20.90 20,680 -0.11(-0.55%)
Feb 12, 2021 20.77 21.10 20.77 21.01 45,700 +0.62(+3.07%)
Feb 11, 2021 20.57 20.62 20.20 20.39 82,301 -0.03(-0.15%)
Feb 10, 2021 20.63 20.64 20.33 20.42 26,799 +0.53(+2.66%)
Feb 09, 2021 19.86 20.00 19.70 19.89 79,867 +0.21(+1.07%)
Feb 08, 2021 19.74 19.75 19.52 19.68 21,057 +0.39(+2.02%)
Feb 05, 2021 19.24 19.34 19.24 19.29 23,600 -0.13(-0.67%)
Feb 04, 2021 18.67 19.44 18.67 19.42 60,114 +0.35(+1.84%)
Feb 03, 2021 19.24 19.24 18.93 19.07 116,187 +0.31(+1.65%)
Feb 02, 2021 18.63 18.76 18.58 18.76 93,756 +0.06(+0.32%)
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.