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 29, 2017		23.24	23.24	23.24	0	+0.01(+0.04%)
Dec 28, 2017	23.21	23.24	23.13	23.23	18,992	-0.25(-1.04%)
Dec 27, 2017	23.37	23.54	23.36	23.48	17,446	-0.28(-1.18%)
Dec 26, 2017	23.67	23.80	23.67	23.75	10,276	-0.07(-0.27%)
Dec 22, 2017	23.72	23.84	23.72	23.82	14,765	+0.38(+1.62%)
Dec 21, 2017	23.39	23.54	23.39	23.44	11,626	+0.06(+0.26%)
Dec 20, 2017	23.38	23.48	23.33	23.38	13,356	+0.31(+1.37%)
Dec 19, 2017	23.39	23.39	22.98	23.07	19,085	+0.14(+0.63%)
Dec 18, 2017	22.92	22.96	22.92	22.92	34,240	+0.26(+1.13%)
Dec 15, 2017	22.64	22.71	22.61	22.66	22,159	+0.14(+0.64%)
Dec 14, 2017	22.54	22.59	22.49	22.52	26,669	+0.04(+0.16%)
Dec 13, 2017	22.36	22.50	22.33	22.48	26,403	-0.19(-0.82%)
Dec 12, 2017	22.49	22.68	22.49	22.67	33,065	+0.17(+0.76%)
Dec 11, 2017	22.50	22.58	22.48	22.50	20,174	+0.09(+0.42%)
Dec 08, 2017	22.35	22.43	22.32	22.41	11,279	+0.21(+0.92%)
Dec 07, 2017	22.07	22.32	22.07	22.20	27,932	+0.01(+0.05%)
Dec 06, 2017	22.24	22.34	22.19	22.19	20,753	-0.12(-0.54%)
Dec 05, 2017	22.31	22.42	22.26	22.31	30,070	+0.00(+0.00%)
Dec 04, 2017	22.36	22.46	22.31	22.31	23,053	-0.03(-0.13%)

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.