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 (%)
Apr 30, 2012	47.35	47.35	47.10	47.16	2,442	-0.14(-0.30%)
Apr 27, 2012	47.10	47.30	47.10	47.30	240	-0.04(-0.08%)
Apr 26, 2012	47.09	47.34	46.99	47.34	3,844	+0.55(+1.18%)
Apr 25, 2012	46.67	46.79	46.63	46.79	3,662	+0.50(+1.08%)
Apr 24, 2012	46.13	46.38	46.13	46.29	901	+0.55(+1.20%)
Apr 23, 2012	45.69	45.74	45.69	45.74	1,489	-0.53(-1.15%)
Apr 20, 2012	46.22	46.27	46.22	46.27	1,102	+0.21(+0.46%)
Apr 19, 2012	46.32	46.32	46.05	46.06	910	-0.09(-0.20%)
Apr 18, 2012	46.11	46.37	46.11	46.15	2,495	-0.32(-0.69%)
Apr 17, 2012	46.33	46.64	46.14	46.47	13,510	+0.33(+0.72%)
Apr 16, 2012	46.11	46.23	46.11	46.14	8,000	+0.29(+0.63%)
Apr 13, 2012	46.21	46.21	45.85	45.85	22,101	-1.45(-3.07%)
Apr 12, 2012	46.89	47.30	46.89	47.30	7,587	+0.80(+1.72%)
Apr 11, 2012	46.46	46.55	46.40	46.50	11,320	+0.87(+1.91%)
Apr 10, 2012	46.26	46.26	45.51	45.63	4,427	-0.86(-1.85%)
Apr 09, 2012	46.11	46.65	46.11	46.49	1,187	-0.71(-1.50%)
Apr 05, 2012	47.46	47.69	47.20	47.20	10,576	-0.01(-0.02%)
Apr 04, 2012	47.37	47.37	47.10	47.21	2,199	-1.46(-3.00%)
Apr 03, 2012	49.35	49.35	48.67	48.67	5,986	-0.58(-1.18%)

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.