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 (%)
Sep 30, 2019	19.25	19.70	19.25	19.39	59,335	-0.18(-0.94%)
Sep 27, 2019	19.62	19.66	19.56	19.58	13,400	-0.31(-1.56%)
Sep 26, 2019	19.94	19.98	19.88	19.89	40,927	-0.05(-0.24%)
Sep 25, 2019	19.79	19.99	19.79	19.94	26,870	-0.08(-0.41%)
Sep 24, 2019	20.01	20.09	19.92	20.02	40,236	+0.10(+0.50%)
Sep 23, 2019	19.87	19.92	19.85	19.92	16,019	+0.02(+0.08%)
Sep 20, 2019	19.92	19.97	19.90	19.90	20,000	-0.03(-0.13%)
Sep 19, 2019	19.88	19.98	19.88	19.93	51,493	+0.19(+0.96%)
Sep 18, 2019	19.64	19.74	19.62	19.74	12,025	+0.11(+0.56%)
Sep 17, 2019	19.80	19.80	19.57	19.63	17,095	-0.13(-0.66%)
Sep 16, 2019	19.68	19.80	19.65	19.76	45,597	-0.10(-0.48%)
Sep 13, 2019	19.84	19.86	19.83	19.86	28,700	+0.08(+0.38%)
Sep 12, 2019	20.00	20.00	19.75	19.78	20,291	+0.22(+1.12%)
Sep 11, 2019	19.57	19.60	19.56	19.56	13,459	+0.46(+2.41%)
Sep 10, 2019	19.10	19.16	19.10	19.10	31,941	-0.03(-0.16%)
Sep 09, 2019	19.43	19.43	19.08	19.13	29,306	+0.02(+0.10%)
Sep 06, 2019	19.14	19.17	18.94	19.11	54,000	+0.12(+0.63%)
Sep 05, 2019	18.94	19.05	18.94	18.99	50,033	+0.36(+1.93%)
Sep 04, 2019	18.70	18.70	18.35	18.63	642,430	-0.19(-1.01%)

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.