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 (%)
Jan 31, 2022	21.57	21.90	21.57	21.89	39,160	+0.26(+1.20%)
Jan 28, 2022	21.46	21.73	20.82	21.63	55,170	-0.30(-1.37%)
Jan 27, 2022	21.88	22.06	21.23	21.93	43,718	+0.16(+0.73%)
Jan 26, 2022	22.25	22.26	21.70	21.77	66,359	-0.45(-2.00%)
Jan 25, 2022	22.07	22.32	22.04	22.21	62,888	+0.04(+0.16%)
Jan 24, 2022	22.15	22.18	21.81	22.18	145,784	-0.21(-0.94%)
Jan 21, 2022	22.50	22.67	22.39	22.39	212,759	+0.48(+2.19%)
Jan 20, 2022	21.91	22.33	21.86	21.91	204,610	+0.01(+0.05%)
Jan 19, 2022	21.86	21.92	21.76	21.90	430,977	-0.08(-0.36%)
Jan 18, 2022	21.81	22.36	21.73	21.98	385,389	-0.50(-2.25%)
Jan 14, 2022				22.48	0	+0.54(+2.44%)
Jan 13, 2022	22.40	22.49	21.95	21.95	974,611	-0.35(-1.57%)
Jan 12, 2022	21.59	22.32	21.59	22.30	29,655	+0.11(+0.50%)
Jan 11, 2022	21.30	22.19	21.30	22.19	98,439	+0.34(+1.54%)
Jan 10, 2022	21.84	21.86	21.66	21.85	32,323	-0.09(-0.40%)
Jan 07, 2022	22.46	22.46	21.80	21.94	54,599	-0.15(-0.68%)
Jan 06, 2022	22.31	22.31	22.02	22.09	33,186	+0.26(+1.19%)
Jan 05, 2022	21.97	22.27	21.81	21.83	63,414	+0.34(+1.58%)
Jan 04, 2022	22.00	22.00	21.32	21.49	89,336	+0.05(+0.23%)

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.