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 (%)
Dec 31, 2012	51.62	51.72	51.51	51.67	2,078	+0.32(+0.62%)
Dec 28, 2012	51.50	51.58	51.20	51.35	4,890	+0.57(+1.12%)
Dec 27, 2012	50.49	50.78	50.48	50.78	5,949	-0.40(-0.78%)
Dec 26, 2012	51.08	51.18	50.99	51.18	919	+0.03(+0.06%)
Dec 24, 2012	50.64	51.56	50.64	51.15	3,728	-0.34(-0.66%)
Dec 21, 2012	51.08	51.65	51.08	51.49	7,789	-0.76(-1.45%)
Dec 20, 2012	51.82	52.25	51.82	52.25	7,619	+1.49(+2.94%)
Dec 19, 2012	50.53	50.76	50.53	50.76	23,096	+1.06(+2.13%)
Dec 18, 2012	49.75	49.78	49.67	49.70	2,333	-0.07(-0.14%)
Dec 17, 2012	49.51	49.77	49.51	49.77	2,389	+0.57(+1.16%)
Dec 14, 2012	49.29	49.34	49.20	49.20	1,453	+0.24(+0.49%)
Dec 13, 2012	49.05	49.25	48.88	48.96	1,576	-0.14(-0.29%)
Dec 12, 2012	49.00	49.27	49.00	49.10	2,105	+0.24(+0.49%)
Dec 11, 2012	48.77	48.95	48.77	48.86	2,499	+0.15(+0.31%)
Dec 10, 2012	48.99	48.99	48.71	48.71	12,999	+0.00(+0.00%)
Dec 07, 2012	48.58	48.71	48.58	48.71	942	-0.21(-0.43%)
Dec 06, 2012	49.07	49.23	48.92	48.92	3,054	-0.18(-0.37%)
Dec 05, 2012	49.09	49.13	48.89	49.10	7,973	-0.04(-0.08%)

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.