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 (%)
Feb 29, 2012	48.80	49.13	48.27	48.35	93,010	-0.75(-1.53%)
Feb 28, 2012	48.92	49.10	48.78	49.10	25,543	+1.30(+2.72%)
Feb 27, 2012	47.35	47.81	47.35	47.80	10,976	+0.60(+1.27%)
Feb 24, 2012	47.03	47.43	47.03	47.20	6,410	-0.11(-0.23%)
Feb 23, 2012	47.17	47.36	47.10	47.31	4,675	+0.16(+0.34%)
Feb 22, 2012	46.87	47.15	46.87	47.15	5,732	-0.44(-0.92%)
Feb 21, 2012	47.67	47.70	47.56	47.59	8,399	+1.20(+2.59%)
Feb 17, 2012	46.43	46.48	46.38	46.39	6,287	+1.29(+2.86%)
Feb 16, 2012	44.89	45.72	44.89	45.10	4,685	+0.14(+0.31%)
Feb 15, 2012	45.17	45.30	44.95	44.96	7,373	+0.74(+1.67%)
Feb 14, 2012	44.65	44.73	44.22	44.22	21,873	-0.43(-0.96%)
Feb 13, 2012	44.61	44.76	44.61	44.65	3,023	+0.52(+1.18%)
Feb 10, 2012	44.32	44.66	44.13	44.13	3,046	-1.00(-2.22%)
Feb 09, 2012	45.28	45.35	45.13	45.13	2,193	-0.81(-1.76%)
Feb 08, 2012	46.19	46.45	45.94	45.94	8,181	-0.19(-0.41%)
Feb 07, 2012	45.66	46.18	45.66	46.13	2,321	-0.19(-0.41%)
Feb 06, 2012	46.30	46.33	46.30	46.32	1,405	+0.12(+0.26%)
Feb 03, 2012	45.60	46.21	45.60	46.20	8,802	-0.01(-0.02%)
Feb 02, 2012	46.21	46.28	46.21	46.21	2,265	-0.27(-0.58%)

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.