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 (%)
May 24, 2011	43.58	43.83	43.58	43.75	4,431	+0.02(+0.05%)
May 23, 2011	43.85	43.85	43.60	43.73	4,123	-0.58(-1.31%)
May 20, 2011	44.47	44.55	44.31	44.31	5,010	-0.79(-1.75%)
May 19, 2011	45.09	45.25	44.90	45.10	4,031	-0.26(-0.57%)
May 18, 2011	45.05	45.43	45.05	45.36	2,696	+0.21(+0.47%)
May 17, 2011	45.00	45.15	44.87	45.15	2,855	-0.97(-2.10%)
May 16, 2011	46.19	46.57	46.12	46.12	6,363	+0.12(+0.26%)
May 13, 2011	45.51	46.50	45.50	46.00	7,817	+0.75(+1.66%)
May 12, 2011	45.05	45.40	45.05	45.25	2,454	+0.43(+0.96%)
May 11, 2011	45.16	45.36	44.81	44.82	3,691	-0.41(-0.91%)
May 10, 2011	44.98	45.23	44.98	45.23	2,889	+0.38(+0.85%)
May 09, 2011	44.72	45.00	44.72	44.85	1,744	-0.30(-0.66%)
May 06, 2011	45.15	45.31	45.00	45.15	24,989	-0.15(-0.33%)
May 05, 2011	45.65	45.77	45.25	45.30	24,671	-0.35(-0.77%)
May 04, 2011	45.42	45.90	45.42	45.65	34,859	-0.17(-0.37%)
May 03, 2011	45.70	45.92	45.69	45.82	61,622	-0.09(-0.20%)

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.