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 (%)
May 31, 2005	39.50	39.50	39.50	39.50	4,737	-0.10(-0.25%)
May 27, 2005	39.60	39.60	39.60	39.60	893	+0.60(+1.54%)
May 26, 2005	39.00	39.25	39.00	39.00	1,126	-0.25(-0.64%)
May 25, 2005	39.25	39.35	39.20	39.25	1,894	+0.00(+0.00%)
May 24, 2005	39.25	39.25	39.25	39.25	0	+0.55(+1.42%)
May 23, 2005	38.70	38.70	38.70	38.70	954	+0.00(+0.00%)
May 20, 2005	38.70	38.70	38.70	38.70	954	+0.10(+0.26%)
May 19, 2005	38.60	38.60	38.00	38.60	1,966	+0.50(+1.31%)
May 17, 2005	38.10	38.10	37.60	38.10	3,488	+0.00(+0.00%)
May 16, 2005	38.10	38.10	37.60	38.10	3,488	-0.40(-1.04%)
May 13, 2005	38.50	38.60	38.45	38.50	1,293	+0.00(+0.00%)
May 12, 2005	38.50	38.60	38.45	38.50	1,293	-0.05(-0.13%)
May 11, 2005	38.55	39.00	38.55	38.55	769	+0.00(+0.00%)
May 10, 2005	38.55	39.00	38.55	38.55	769	-0.20(-0.52%)
May 09, 2005	38.75	38.75	38.75	38.75	346	+0.15(+0.39%)
May 06, 2005	38.60	39.00	38.60	38.60	1,381	-0.20(-0.52%)
May 05, 2005	38.80	38.90	38.60	38.80	6,643	+0.00(+0.00%)
May 04, 2005	38.80	38.90	38.60	38.80	6,643	+0.10(+0.26%)
May 03, 2005	38.70	38.70	38.52	38.70	3,483	+0.45(+1.18%)

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.