Indicators

Bridgestone Corp ADR (OP: BRDCY )

21.65 -0.37 (-1.68%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	39.10	39.25	38.80	39.10	781	+0.00(+0.00%)
Jan 28, 2005	39.10	39.25	38.80	39.10	781	-0.10(-0.26%)
Jan 27, 2005	39.20	39.20	39.20	39.20	462	+0.00(+0.00%)
Jan 26, 2005	39.20	39.20	39.20	39.20	462	+0.35(+0.90%)
Jan 25, 2005	38.85	39.15	38.80	38.85	17,567	+0.00(+0.00%)
Jan 24, 2005	38.85	39.15	38.80	38.85	17,567	+0.00(+0.00%)
Jan 21, 2005	38.85	39.00	38.85	38.85	6,504	-0.10(-0.26%)
Jan 20, 2005	38.95	38.95	34.95	38.95	42,840	+0.00(+0.00%)
Jan 19, 2005	38.95	38.95	34.95	38.95	42,840	+0.00(+0.00%)
Jan 18, 2005	38.95	38.95	34.95	38.95	42,840	+0.00(+0.00%)
Jan 14, 2005	38.95	38.95	34.95	38.95	42,840	+0.00(+0.00%)
Jan 13, 2005	38.95	38.95	34.95	38.95	42,840	-0.45(-1.14%)
Jan 12, 2005	39.40	39.40	39.40	39.40	3,742	+0.00(+0.00%)
Jan 11, 2005	39.40	39.40	39.40	39.40	3,742	+0.50(+1.29%)
Jan 10, 2005	38.90	38.95	38.75	38.90	2,222	+0.25(+0.65%)
Jan 07, 2005	38.65	38.65	38.65	38.65	837	+0.45(+1.18%)
Jan 06, 2005	38.20	38.45	38.20	38.20	1,837	-0.40(-1.04%)
Jan 05, 2005	38.60	39.40	38.60	38.60	3,247	+0.00(+0.00%)
Jan 04, 2005	38.60	39.40	38.60	38.60	3,247	-0.90(-2.28%)

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.