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 (%)
Sep 29, 2017	22.94	22.94	22.36	22.72	12,497	-0.11(-0.48%)
Sep 28, 2017	22.89	22.89	22.64	22.83	13,698	-0.02(-0.09%)
Sep 27, 2017	23.01	23.01	22.38	22.85	19,709	+0.00(+0.00%)
Sep 26, 2017	23.09	23.09	22.57	22.85	24,516	+0.08(+0.35%)
Sep 25, 2017	22.63	23.04	22.63	22.77	14,443	+0.15(+0.66%)
Sep 22, 2017	22.73	22.73	22.28	22.62	11,940	+0.10(+0.44%)
Sep 21, 2017	22.19	22.74	22.19	22.52	12,684	-0.14(-0.62%)
Sep 20, 2017	22.49	22.89	22.48	22.66	23,175	+0.17(+0.76%)
Sep 19, 2017	22.19	22.49	22.19	22.49	22,459	+0.27(+1.22%)
Sep 18, 2017	22.11	22.25	21.95	22.22	13,649	+0.03(+0.14%)
Sep 15, 2017	21.79	22.36	21.79	22.19	12,628	+0.10(+0.45%)
Sep 14, 2017	22.20	22.20	21.81	22.09	11,386	-0.07(-0.32%)
Sep 13, 2017	22.39	22.39	22.13	22.16	333,274	-0.11(-0.49%)
Sep 12, 2017	22.03	22.44	22.03	22.27	13,316	+0.02(+0.11%)
Sep 11, 2017	21.90	22.31	21.90	22.25	15,023	+0.29(+1.30%)
Sep 08, 2017	21.95	21.96	21.79	21.96	27,470	+0.16(+0.73%)
Sep 07, 2017	21.50	21.86	21.50	21.80	22,849	+0.32(+1.47%)
Sep 06, 2017	21.61	21.61	21.46	21.48	18,129	-0.14(-0.63%)
Sep 05, 2017	21.65	21.65	21.48	21.62	12,541	-0.13(-0.59%)

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.