Indicators

Bridgestone Corp ADR (OP: BRDCY )

22.02 -0.28 (-1.26%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	20.78	21.56	20.78	21.39	72,243	+0.25(+1.18%)
Feb 28, 2024	21.35	21.60	21.12	21.14	134,314	-0.17(-0.80%)
Feb 27, 2024	21.44	21.44	21.25	21.31	77,317	+0.03(+0.14%)
Feb 26, 2024	21.33	21.33	21.21	21.28	10,032	-0.12(-0.56%)
Feb 23, 2024	21.44	21.45	21.38	21.40	9,842	+0.03(+0.14%)
Feb 22, 2024	21.32	21.37	20.95	21.37	18,155	+0.05(+0.23%)
Feb 21, 2024	21.34	21.38	20.85	21.32	18,710	+0.41(+1.96%)
Feb 20, 2024	20.98	21.00	20.86	20.91	12,572	-0.23(-1.09%)
Feb 16, 2024	21.00	21.25	20.99	21.14	27,459	-0.56(-2.58%)
Feb 15, 2024	21.70	21.74	21.55	21.70	34,164	+0.18(+0.84%)
Feb 14, 2024	21.42	21.52	21.41	21.52	13,791	+0.07(+0.33%)
Feb 13, 2024	21.48	21.55	21.35	21.45	29,385	+0.00(+0.01%)
Feb 12, 2024	21.40	21.48	21.33	21.45	8,277	+0.16(+0.74%)
Feb 09, 2024	21.47	21.47	21.03	21.29	11,039	+0.04(+0.19%)
Feb 08, 2024	20.53	22.00	20.53	21.25	113,051	-0.21(-0.98%)
Feb 07, 2024	21.40	21.46	21.24	21.46	78,208	+0.40(+1.90%)
Feb 06, 2024	20.76	21.20	20.76	21.06	27,375	-0.21(-0.99%)
Feb 05, 2024	21.29	21.36	21.18	21.27	40,331	-0.17(-0.79%)
Feb 02, 2024	21.55	21.55	21.30	21.44	26,920	-0.17(-0.79%)

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.