Indicators

Bridgestone Corp ADR (OP: BRDCY )

22.37 +0.21 (+0.95%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	43.18	44.90	43.18	44.60	78,286	+0.57(+1.29%)
Apr 28, 2011	43.10	44.03	43.10	44.03	53,954	+1.79(+4.24%)
Apr 27, 2011	42.09	42.24	42.03	42.24	33,895	+0.39(+0.93%)
Apr 26, 2011	41.59	41.85	41.59	41.85	2,961	+0.97(+2.37%)
Apr 25, 2011	40.86	40.88	40.86	40.88	515	-0.64(-1.54%)
Apr 21, 2011	41.85	41.85	41.52	41.52	5,071	+0.09(+0.22%)
Apr 20, 2011	41.15	41.43	41.09	41.43	3,144	+0.46(+1.12%)
Apr 19, 2011	40.97	40.97	40.97	40.97	1,515	+0.40(+0.99%)
Apr 18, 2011	40.40	40.60	40.39	40.57	4,869	-0.38(-0.93%)
Apr 15, 2011	40.86	41.10	40.86	40.95	5,451	-0.22(-0.53%)
Apr 14, 2011	40.95	41.19	40.95	41.17	7,757	+0.62(+1.53%)
Apr 13, 2011	40.45	40.55	40.35	40.55	1,203	+0.66(+1.65%)
Apr 12, 2011	40.01	40.11	39.79	39.89	1,566	-0.51(-1.26%)
Apr 11, 2011	40.70	40.85	40.40	40.40	2,559	-0.69(-1.68%)
Apr 08, 2011	40.98	41.18	40.98	41.09	2,816	+0.39(+0.96%)
Apr 07, 2011	40.99	40.99	40.35	40.70	1,434	+0.36(+0.89%)
Apr 06, 2011	40.00	40.34	40.00	40.34	5,722	-0.25(-0.62%)
Apr 05, 2011	40.45	40.65	40.45	40.59	4,633	-0.26(-0.64%)
Apr 04, 2011	40.68	40.85	40.66	40.85	1,516	-0.21(-0.51%)

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.