Indicators

Bridgestone Corp ADR (OP: BRDCY )

21.71 -0.31 (-1.41%)

Streaming Delayed Price Updated: 11:19 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	32.90	32.90	32.90	32.90	578	+0.00(+0.00%)
May 27, 2004	32.90	32.90	32.90	32.90	578	+0.40(+1.23%)
May 26, 2004	32.50	32.50	32.00	32.50	646	+0.00(+0.00%)
May 25, 2004	32.50	32.50	32.00	32.50	646	+0.55(+1.72%)
May 24, 2004	31.95	31.95	31.60	31.95	351	-0.35(-1.08%)
May 21, 2004	32.30	32.30	32.30	32.30	100	+0.10(+0.31%)
May 20, 2004	32.20	32.20	32.20	32.20	152	+0.65(+2.06%)
May 19, 2004	31.55	31.55	31.30	31.55	1,533	+0.00(+0.00%)
May 18, 2004	31.20	31.55	31.30	31.55	1,533	+0.35(+1.12%)
May 17, 2004	31.30	31.20	31.20	31.20	170	-0.10(-0.32%)
May 14, 2004	31.50	31.30	31.30	31.30	213	-1.70(-5.15%)
May 13, 2004	33.00	33.00	33.00	33.00	0	+0.00(+0.00%)
May 12, 2004	31.40	33.20	33.00	33.00	692	+1.60(+5.10%)
May 11, 2004	31.40	31.40	31.40	31.40	0	+0.00(+0.00%)
May 10, 2004	32.00	31.40	31.40	31.40	386	-0.60(-1.88%)
May 07, 2004	33.25	32.00	32.00	32.00	660	-1.25(-3.76%)
May 06, 2004	34.44	33.25	33.25	33.25	147	-1.19(-3.46%)
May 05, 2004	34.20	34.60	34.40	34.44	11,698	+0.24(+0.70%)
May 04, 2004	34.05	34.20	34.20	34.20	180	+0.15(+0.44%)

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.