Indicators

Bridgestone Corp ADR (OP: BRDCY )

22.37 +0.21 (+0.95%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	18.56	19.19	18.36	18.70	655,700	-0.23(-1.22%)
Jan 28, 2021	18.84	19.29	18.50	18.93	365,226	+0.39(+2.10%)
Jan 27, 2021	19.23	19.23	18.46	18.54	89,313	-0.69(-3.59%)
Jan 26, 2021	19.73	19.73	19.20	19.23	44,014	-0.50(-2.56%)
Jan 25, 2021	19.68	19.74	19.45	19.73	37,594	+0.00(+0.00%)
Jan 22, 2021	19.65	19.76	19.01	19.73	46,300	+0.05(+0.28%)
Jan 21, 2021	19.61	19.85	19.46	19.68	170,950	-0.13(-0.66%)
Jan 20, 2021	19.59	19.82	19.59	19.81	59,172	+0.33(+1.69%)
Jan 19, 2021	19.37	19.49	19.35	19.48	62,318	+0.58(+3.07%)
Jan 15, 2021	19.57	19.57	18.78	18.90	48,400	+0.12(+0.64%)
Jan 14, 2021	19.09	19.09	18.72	18.78	73,469	+0.98(+5.51%)
Jan 13, 2021	18.64	18.64	17.77	17.80	57,369	+0.30(+1.71%)
Jan 12, 2021	17.42	17.50	17.39	17.50	41,754	+0.14(+0.81%)
Jan 11, 2021	17.27	17.50	17.27	17.36	75,476	-0.13(-0.74%)
Jan 08, 2021	17.58	17.60	17.13	17.49	80,900	+0.81(+4.86%)
Jan 07, 2021	16.56	17.12	16.56	16.68	34,809	+0.20(+1.24%)
Jan 06, 2021	16.36	16.81	16.35	16.48	22,116	+0.17(+1.01%)
Jan 05, 2021	16.20	16.36	16.20	16.31	97,983	+0.08(+0.49%)

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.