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 28, 2017	19.93	19.93	19.87	19.91	24,541	-0.07(-0.38%)
Feb 27, 2017	19.89	20.00	19.86	19.98	33,284	-0.02(-0.10%)
Feb 24, 2017	19.89	20.00	19.76	20.00	19,632	-0.01(-0.05%)
Feb 23, 2017	19.84	20.10	19.84	20.01	66,070	+0.03(+0.13%)
Feb 22, 2017	20.00	20.05	19.95	19.98	20,078	-0.00(-0.03%)
Feb 21, 2017	19.85	20.09	19.85	19.99	61,973	-0.03(-0.15%)
Feb 17, 2017		20.02	20.02	20.02	0	+1.23(+6.55%)
Feb 16, 2017	18.92	18.92	18.59	18.79	25,062	+0.04(+0.21%)
Feb 15, 2017	18.84	18.84	18.67	18.75	19,405	-0.13(-0.69%)
Feb 14, 2017	18.84	18.88	18.70	18.88	65,949	+0.22(+1.18%)
Feb 13, 2017	18.51	18.66	18.51	18.66	49,218	+0.20(+1.09%)
Feb 10, 2017	18.25	18.48	18.25	18.46	20,347	+0.32(+1.75%)
Feb 09, 2017	18.09	18.14	18.00	18.14	16,143	-0.07(-0.41%)
Feb 08, 2017	18.01	18.34	18.01	18.21	21,623	+0.14(+0.75%)
Feb 07, 2017	17.83	18.16	17.83	18.08	88,781	+0.13(+0.72%)
Feb 06, 2017	17.87	18.00	17.87	17.95	27,099	-0.01(-0.06%)
Feb 03, 2017	18.00	18.11	17.88	17.96	375,818	-0.33(-1.78%)
Feb 02, 2017	18.25	18.32	18.15	18.29	133,643	-0.03(-0.16%)

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.