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 (%)
Mar 28, 2024	22.18	22.20	22.07	22.14	30,251	-0.08(-0.37%)
Mar 27, 2024	22.16	22.53	22.15	22.22	76,568	+0.30(+1.38%)
Mar 26, 2024	21.90	22.05	21.81	21.92	31,796	-0.18(-0.81%)
Mar 25, 2024	22.55	22.55	22.04	22.10	128,374	-0.21(-0.94%)
Mar 22, 2024	22.55	22.55	22.30	22.31	1,505,380	+0.29(+1.32%)
Mar 21, 2024	21.77	22.44	21.77	22.02	997,021	+0.23(+1.06%)
Mar 20, 2024	21.65	21.99	21.55	21.79	1,165,882	+0.21(+0.97%)
Mar 19, 2024	21.52	21.62	21.47	21.58	31,309	+0.43(+2.03%)
Mar 18, 2024	20.80	21.68	20.80	21.15	19,385	+0.46(+2.22%)
Mar 15, 2024	20.13	20.69	20.13	20.69	26,256	-0.01(-0.05%)
Mar 14, 2024	20.71	20.84	20.60	20.70	52,943	+0.00(+0.00%)
Mar 13, 2024	20.87	21.35	20.62	20.70	25,843	-0.16(-0.77%)
Mar 12, 2024	20.79	20.88	20.23	20.86	71,084	+0.21(+1.02%)
Mar 11, 2024	20.75	21.38	20.64	20.65	22,290	-0.27(-1.29%)
Mar 08, 2024	20.94	21.09	20.92	20.92	14,743	-0.11(-0.52%)
Mar 07, 2024	21.04	21.09	20.50	21.03	14,361	-0.27(-1.27%)
Mar 06, 2024	21.28	21.39	21.07	21.30	25,285	+0.25(+1.19%)
Mar 05, 2024	21.03	21.42	20.99	21.05	44,510	+0.15(+0.72%)
Mar 04, 2024	20.61	21.16	20.61	20.90	28,519	-0.56(-2.61%)

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.