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 (%)
Jul 29, 2016	17.09	17.35	17.09	17.32	14,305	+0.12(+0.70%)
Jul 28, 2016	17.13	17.26	17.00	17.20	20,017	+0.08(+0.47%)
Jul 27, 2016	17.13	17.28	16.99	17.12	21,937	+0.34(+2.03%)
Jul 26, 2016	16.49	16.81	16.49	16.78	31,365	-0.03(-0.18%)
Jul 25, 2016	16.99	16.99	16.70	16.81	29,104	+0.24(+1.45%)
Jul 22, 2016	16.79	16.79	16.50	16.57	23,833	-0.05(-0.30%)
Jul 21, 2016	16.74	16.80	16.56	16.62	52,554	-0.12(-0.75%)
Jul 20, 2016	16.87	16.91	16.71	16.75	46,273	+0.14(+0.87%)
Jul 19, 2016	16.67	16.79	16.58	16.60	66,901	-0.40(-2.35%)
Jul 18, 2016	16.61	17.31	16.61	17.00	85,069	+0.16(+0.98%)
Jul 15, 2016	16.80	16.85	16.60	16.84	176,396	+0.05(+0.33%)
Jul 14, 2016	16.42	16.81	16.42	16.78	609,807	+0.21(+1.27%)
Jul 13, 2016	16.60	16.60	16.38	16.57	132,401	+0.07(+0.42%)
Jul 12, 2016	16.33	16.66	16.33	16.50	128,306	+0.33(+2.04%)
Jul 11, 2016	16.25	16.33	15.97	16.17	49,805	+0.31(+1.92%)
Jul 08, 2016		15.89	15.66	15.87	57,772	+0.21(+1.33%)
Jul 07, 2016	15.75	15.79	15.58	15.66	66,826	-0.52(-3.23%)
Jul 05, 2016	16.24	16.29	16.14	16.18	50,172	+0.10(+0.62%)

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.