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 (%)
Feb 27, 2009	27.65	27.65	26.90	26.90	4,048	-0.40(-1.47%)
Feb 26, 2009	27.80	27.80	27.30	27.30	2,574	-1.75(-6.02%)
Feb 25, 2009	28.98	29.35	28.60	29.05	4,609	+1.05(+3.75%)
Feb 24, 2009	27.65	28.00	27.50	28.00	3,599	+1.85(+7.07%)
Feb 23, 2009	27.35	27.35	26.15	26.15	15,613	-0.45(-1.69%)
Feb 20, 2009	26.75	27.03	26.60	26.60	1,006	-1.15(-4.14%)
Feb 19, 2009	28.95	29.20	27.00	27.75	14,007	-0.75(-2.63%)
Feb 18, 2009	28.35	28.50	28.07	28.50	5,677	+0.05(+0.18%)
Feb 17, 2009	28.75	29.05	28.45	28.45	8,876	+1.65(+6.16%)
Feb 13, 2009	26.80	26.80	26.80	26.80	200	+1.35(+5.30%)
Feb 12, 2009	25.40	25.65	25.40	25.45	2,651	-0.55(-2.12%)
Feb 11, 2009	26.78	26.78	26.00	26.00	5,200	-0.05(-0.19%)
Feb 10, 2009	26.25	26.80	26.05	26.05	4,359	-1.60(-5.79%)
Feb 09, 2009	27.65	27.65	27.65	27.65	325	+0.00(+0.00%)
Feb 06, 2009	27.65	27.65	27.65	27.65	179	-0.05(-0.18%)
Feb 05, 2009	27.35	27.70	27.24	27.70	2,295	+2.25(+8.84%)
Feb 04, 2009	25.40	25.80	25.40	25.45	2,881	+0.20(+0.79%)
Feb 03, 2009	24.45	25.25	24.45	25.25	2,056	+0.35(+1.41%)

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.