Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.27	18.30	17.89	18.25	27,974	+0.69(+3.93%)
Jan 28, 2016	17.69	17.69	17.40	17.56	16,468	+0.17(+0.98%)
Jan 27, 2016	17.48	17.62	17.25	17.39	27,264	+0.03(+0.17%)
Jan 26, 2016	16.99	17.43	16.99	17.36	59,386	+0.28(+1.64%)
Jan 25, 2016	17.10	17.29	17.02	17.08	24,865	-0.42(-2.40%)
Jan 22, 2016	17.50	17.50	17.29	17.50	38,151	+0.80(+4.76%)
Jan 21, 2016	16.52	16.81	16.50	16.70	29,517	+0.27(+1.67%)
Jan 20, 2016	16.19	16.58	16.19	16.43	52,690	-0.55(-3.24%)
Jan 19, 2016	16.99	17.09	16.83	16.98	39,583	+0.53(+3.22%)
Jan 15, 2016		16.45	16.45	16.45	0	-0.57(-3.32%)
Jan 14, 2016	16.98	17.07	16.70	17.02	41,619	+0.10(+0.59%)
Jan 13, 2016	17.29	17.29	16.80	16.91	25,017	+0.23(+1.38%)
Jan 12, 2016	16.91	16.91	16.53	16.68	55,750	+0.11(+0.63%)
Jan 11, 2016	16.76	16.76	16.42	16.58	26,853	+0.10(+0.61%)
Jan 08, 2016	16.95	16.99	16.48	16.48	39,739	-0.07(-0.42%)
Jan 07, 2016	16.55	16.75	16.55	16.55	62,239	-0.27(-1.63%)
Jan 06, 2016	16.76	16.92	16.75	16.82	50,046	-0.13(-0.77%)
Jan 05, 2016	17.01	17.01	16.85	16.95	21,251	+0.25(+1.53%)

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.