Skip to main content

Bridgestone Corp ADR (OP: BRDCY )

22.22 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 18.86 18.91 18.21 18.29 29,743 -0.11(-0.60%)
Apr 28, 2016 18.68 18.70 18.34 18.40 32,489 -0.83(-4.32%)
Apr 27, 2016 19.16 19.25 18.92 19.23 21,180 +0.07(+0.37%)
Apr 26, 2016 19.12 19.16 19.04 19.16 5,615 +0.05(+0.24%)
Apr 25, 2016 19.18 19.25 19.06 19.11 24,635 -0.07(-0.34%)
Apr 22, 2016 19.26 19.26 18.75 19.18 19,683 +0.21(+1.11%)
Apr 21, 2016 18.93 19.01 18.89 18.97 15,249 +0.00(+0.03%)
Apr 20, 2016 18.60 19.06 18.60 18.96 53,185 +0.02(+0.13%)
Apr 19, 2016 19.00 19.08 18.84 18.94 24,170 +0.11(+0.56%)
Apr 18, 2016 18.80 18.89 18.73 18.83 13,633 +0.20(+1.10%)
Apr 15, 2016 18.73 18.78 18.55 18.63 15,480 -0.09(-0.48%)
Apr 14, 2016 18.54 18.88 18.54 18.72 29,890 +0.15(+0.81%)
Apr 13, 2016 18.22 18.63 18.22 18.57 26,575 +0.31(+1.70%)
Apr 12, 2016 18.13 18.31 18.07 18.26 18,675 +0.27(+1.50%)
Apr 11, 2016 18.35 18.35 17.99 17.99 43,240 -0.26(-1.42%)
Apr 08, 2016 18.09 18.31 17.98 18.25 442,130 +0.52(+2.93%)
Apr 07, 2016 17.69 17.85 17.60 17.73 23,068 +0.14(+0.77%)
Apr 06, 2016 17.25 17.60 17.25 17.59 49,562 +0.45(+2.59%)
Apr 05, 2016 17.40 17.40 17.00 17.15 214,170 -0.62(-3.52%)
Apr 04, 2016 17.80 17.95 17.77 17.77 15,294 -0.34(-1.85%)
Apr 01, 2016 18.11 18.16 18.00 18.11 20,490 -0.51(-2.74%)
Mar 31, 2016 18.75 18.75 18.56 18.62 236,501 +0.05(+0.27%)
Mar 30, 2016 18.79 18.79 18.50 18.57 148,383 -0.27(-1.43%)
Mar 29, 2016 18.76 18.85 18.55 18.84 69,648 +0.29(+1.56%)
Mar 28, 2016 18.72 18.77 18.35 18.55 21,180 +0.35(+1.92%)
Mar 24, 2016 18.20 18.20 18.20 0 +0.06(+0.36%)
Mar 23, 2016 18.42 18.42 17.98 18.14 74,022 -0.21(-1.17%)
Mar 22, 2016 18.07 18.45 18.07 18.35 26,179 +0.06(+0.33%)
Mar 21, 2016 17.50 18.29 17.50 18.29 9,393 +0.24(+1.33%)
Mar 18, 2016 17.97 18.08 17.67 18.05 14,124 -0.27(-1.47%)
Mar 17, 2016 18.14 18.34 18.14 18.32 17,464 +0.17(+0.94%)
Mar 16, 2016 17.98 18.24 17.98 18.15 37,169 +0.10(+0.55%)
Mar 15, 2016 18.07 18.08 17.94 18.05 17,333 -0.18(-0.99%)
Mar 14, 2016 18.48 18.48 18.11 18.23 16,363 -0.25(-1.35%)
Mar 11, 2016 18.52 18.52 18.15 18.48 14,299 +0.38(+2.10%)
Mar 10, 2016 18.64 18.64 17.96 18.10 23,776 +0.05(+0.28%)
Mar 09, 2016 18.15 18.15 17.94 18.05 22,554 -0.19(-1.04%)
Mar 08, 2016 18.35 18.46 18.22 18.24 16,651 -0.18(-0.98%)
Mar 07, 2016 18.11 18.57 18.11 18.42 14,508 -0.13(-0.70%)
Mar 04, 2016 18.63 18.63 18.50 18.55 40,445 +0.32(+1.76%)
Mar 03, 2016 18.10 18.24 18.10 18.23 27,226 +0.17(+0.94%)
Mar 02, 2016 17.81 18.06 17.81 18.06 306,845 +0.12(+0.67%)
Mar 01, 2016 17.40 17.95 17.40 17.94 40,239 +0.32(+1.82%)
Feb 29, 2016 17.30 17.72 17.30 17.62 25,063 -0.11(-0.65%)
Feb 26, 2016 17.68 17.99 17.68 17.73 25,383 -0.09(-0.53%)
Feb 25, 2016 17.67 17.98 17.67 17.83 16,066 +0.10(+0.56%)
Feb 24, 2016 17.23 17.73 17.23 17.73 13,456 +0.24(+1.37%)
Feb 23, 2016 17.61 17.68 17.47 17.49 37,708 -0.33(-1.82%)
Feb 22, 2016 17.93 17.93 17.62 17.82 22,896 +0.61(+3.55%)
Feb 19, 2016 17.36 17.36 17.16 17.20 34,667 +0.16(+0.97%)
Feb 18, 2016 17.18 17.23 17.03 17.04 22,085 -0.73(-4.11%)
Feb 17, 2016 17.54 17.82 17.35 17.77 48,675 +0.39(+2.24%)
Feb 16, 2016 17.26 17.55 17.26 17.38 19,164 +0.74(+4.45%)
Feb 12, 2016 16.64 16.64 16.64 0 +0.18(+1.09%)
Feb 11, 2016 16.43 16.55 16.23 16.46 18,703 -0.20(-1.17%)
Feb 10, 2016 17.02 17.02 16.45 16.66 32,758 -0.29(-1.74%)
Feb 09, 2016 16.85 16.98 16.74 16.95 58,464 -0.30(-1.74%)
Feb 08, 2016 17.42 17.42 17.07 17.25 26,169 -0.01(-0.06%)
Feb 05, 2016 17.24 17.52 17.20 17.26 27,730 -0.54(-3.03%)
Feb 04, 2016 17.62 17.86 17.62 17.80 25,202 -0.14(-0.78%)
Feb 03, 2016 17.95 17.98 17.76 17.94 31,600 +0.14(+0.79%)
Feb 02, 2016 17.68 18.18 17.68 17.80 36,872 -0.17(-0.95%)
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.