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 (%)
Jun 28, 2019	19.47	19.66	19.47	19.59	11,600	+0.09(+0.46%)
Jun 27, 2019	19.45	19.52	19.45	19.50	30,737	-0.30(-1.52%)
Jun 26, 2019	20.04	20.04	19.71	19.80	15,493	+0.02(+0.10%)
Jun 25, 2019	19.80	19.89	19.78	19.78	16,796	+0.05(+0.25%)
Jun 24, 2019	19.62	19.77	19.62	19.73	25,767	+0.11(+0.56%)
Jun 21, 2019	19.66	19.70	19.62	19.62	57,900	-0.07(-0.36%)
Jun 20, 2019	19.71	19.71	19.57	19.69	20,907	+0.23(+1.18%)
Jun 19, 2019	19.63	19.63	19.40	19.46	45,071	-0.06(-0.31%)
Jun 18, 2019	19.26	19.59	19.26	19.52	30,565	+0.10(+0.54%)
Jun 17, 2019	19.25	19.44	19.25	19.42	26,295	+0.04(+0.19%)
Jun 14, 2019	19.27	19.44	19.27	19.38	26,900	-0.09(-0.46%)
Jun 13, 2019	19.53	19.53	19.46	19.47	38,206	+0.03(+0.15%)
Jun 12, 2019	19.55	19.56	19.42	19.44	21,002	-0.08(-0.41%)
Jun 11, 2019	19.60	19.60	19.46	19.52	38,697	+0.00(+0.00%)
Jun 10, 2019	19.49	19.59	19.48	19.52	16,020	+0.04(+0.21%)
Jun 07, 2019	19.30	19.55	19.30	19.48	16,900	-0.01(-0.05%)
Jun 06, 2019	19.30	19.56	19.30	19.49	17,678	+0.09(+0.46%)
Jun 05, 2019	19.59	19.68	19.37	19.40	18,846	+0.23(+1.20%)
Jun 04, 2019	19.06	19.20	18.99	19.17	34,063	+0.36(+1.91%)

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.