Skip to main content

Bridgestone Corp ADR (OP: BRDCY )

22.14 -0.08 (-0.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 19.63 19.92 19.63 19.86 27,833 +0.12(+0.58%)
Apr 29, 2019 19.70 19.81 19.68 19.74 30,649 +0.04(+0.18%)
Apr 26, 2019 19.66 19.72 19.65 19.70 13,900 +0.16(+0.84%)
Apr 25, 2019 19.22 19.57 19.22 19.54 56,910 +0.10(+0.51%)
Apr 24, 2019 19.52 19.52 19.40 19.44 24,509 -0.19(-0.97%)
Apr 23, 2019 19.75 19.75 19.55 19.63 31,802 -0.09(-0.43%)
Apr 22, 2019 19.66 19.76 19.63 19.71 18,430 -0.18(-0.93%)
Apr 18, 2019 19.85 19.97 19.84 19.90 84,200 +0.19(+0.96%)
Apr 17, 2019 19.77 19.77 19.68 19.71 19,412 -0.02(-0.10%)
Apr 16, 2019 19.74 19.81 19.73 19.73 21,485 +0.03(+0.15%)
Apr 15, 2019 19.67 19.75 19.67 19.70 35,215 +0.05(+0.25%)
Apr 12, 2019 19.74 19.74 19.65 19.65 36,500 -0.02(-0.10%)
Apr 11, 2019 19.68 19.70 19.61 19.67 24,086 +0.03(+0.13%)
Apr 10, 2019 19.73 19.73 19.62 19.64 35,005 -0.01(-0.05%)
Apr 09, 2019 19.65 19.70 19.61 19.66 68,940 -0.20(-1.03%)
Apr 08, 2019 19.80 19.86 19.76 19.86 34,154 +0.01(+0.05%)
Apr 05, 2019 19.81 19.88 19.81 19.85 36,000 -0.02(-0.10%)
Apr 04, 2019 19.80 19.90 19.80 19.87 66,379 +0.15(+0.76%)
Apr 03, 2019 19.72 19.79 19.70 19.72 67,963 +0.20(+1.00%)
Apr 02, 2019 19.62 19.62 19.50 19.52 52,718 +0.01(+0.08%)
Apr 01, 2019 19.47 19.51 19.42 19.51 37,625 +0.29(+1.51%)
Mar 29, 2019 19.20 19.25 19.18 19.22 37,400 -0.09(-0.44%)
Mar 28, 2019 19.12 19.32 19.12 19.30 60,509 +0.16(+0.86%)
Mar 27, 2019 19.21 19.21 19.04 19.14 54,798 -0.20(-1.03%)
Mar 26, 2019 19.34 19.40 19.29 19.34 72,581 +0.15(+0.78%)
Mar 25, 2019 19.15 19.19 19.07 19.19 49,551 -0.01(-0.05%)
Mar 22, 2019 19.32 19.32 19.16 19.20 34,600 -0.23(-1.21%)
Mar 21, 2019 19.33 19.44 19.21 19.43 31,614 +0.19(+0.99%)
Mar 20, 2019 19.35 19.39 19.01 19.25 38,451 +0.01(+0.05%)
Mar 19, 2019 19.34 19.34 19.17 19.23 36,421 +0.03(+0.16%)
Mar 18, 2019 19.07 19.27 18.87 19.20 49,193 +0.09(+0.50%)
Mar 15, 2019 19.04 19.15 19.03 19.11 47,500 +0.45(+2.44%)
Mar 14, 2019 18.62 18.90 18.61 18.66 40,083 -0.62(-3.24%)
Mar 13, 2019 19.05 19.37 19.05 19.28 37,975 -0.07(-0.39%)
Mar 12, 2019 19.66 19.66 19.34 19.36 41,281 -0.09(-0.49%)
Mar 11, 2019 19.32 19.73 19.32 19.45 40,311 +0.11(+0.59%)
Mar 08, 2019 18.83 19.35 18.83 19.34 30,000 -0.01(-0.05%)
Mar 07, 2019 19.53 19.54 19.31 19.34 26,444 -0.34(-1.70%)
Mar 06, 2019 19.73 19.74 19.61 19.68 58,133 -0.06(-0.30%)
Mar 05, 2019 19.69 19.75 19.68 19.74 46,852 -0.14(-0.68%)
Mar 04, 2019 19.91 19.95 19.81 19.88 41,495 -0.04(-0.18%)
Mar 01, 2019 19.85 19.93 19.83 19.91 46,900 +0.11(+0.56%)
Feb 28, 2019 20.00 20.00 19.78 19.80 42,189 -0.07(-0.38%)
Feb 27, 2019 19.95 19.96 19.87 19.88 37,033 -0.15(-0.75%)
Feb 26, 2019 19.89 20.05 19.89 20.02 26,513 -0.05(-0.27%)
Feb 25, 2019 20.10 20.16 20.04 20.08 47,007 +0.22(+1.11%)
Feb 22, 2019 19.86 19.94 19.85 19.86 40,500 +0.06(+0.33%)
Feb 21, 2019 19.80 19.85 19.75 19.80 44,679 -0.06(-0.33%)
Feb 20, 2019 19.80 19.89 19.71 19.86 78,661 +0.13(+0.66%)
Feb 19, 2019 19.61 19.77 19.61 19.73 55,028 -0.31(-1.55%)
Feb 15, 2019 19.80 20.09 19.80 20.04 58,600 +1.06(+5.61%)
Feb 14, 2019 18.90 19.01 18.90 18.98 44,582 -0.21(-1.09%)
Feb 13, 2019 18.94 19.25 18.94 19.18 210,450 +0.42(+2.27%)
Feb 12, 2019 18.69 18.78 18.69 18.76 77,781 +0.37(+2.01%)
Feb 11, 2019 18.49 18.55 18.39 18.39 295,335 -0.11(-0.57%)
Feb 08, 2019 18.46 18.50 18.39 18.50 32,100 -0.18(-0.94%)
Feb 07, 2019 18.89 18.89 18.63 18.67 49,545 -0.45(-2.35%)
Feb 06, 2019 19.11 19.17 19.01 19.12 100,000 -0.25(-1.29%)
Feb 05, 2019 19.31 19.40 19.31 19.37 77,065 +0.08(+0.41%)
Feb 04, 2019 19.31 19.31 19.18 19.29 29,716 +0.11(+0.55%)
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.