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, 2020	15.88	16.57	15.88	16.48	151,900	-0.03(-0.18%)
Feb 27, 2020	16.80	16.80	16.51	16.51	108,077	-0.43(-2.54%)
Feb 26, 2020	17.00	17.19	16.91	16.94	101,898	-0.08(-0.50%)
Feb 25, 2020	17.21	17.21	17.00	17.02	160,733	-0.14(-0.79%)
Feb 24, 2020	17.53	17.53	17.00	17.16	78,756	-0.46(-2.61%)
Feb 21, 2020	17.60	17.65	17.54	17.62	87,000	-0.14(-0.79%)
Feb 20, 2020	17.86	17.90	17.70	17.76	44,161	-0.23(-1.31%)
Feb 19, 2020	18.32	18.32	17.77	18.00	67,779	+0.32(+1.78%)
Feb 18, 2020	17.73	17.80	17.65	17.68	50,426	+0.11(+0.63%)
Feb 14, 2020	17.59	17.72	17.39	17.57	55,500	+0.03(+0.17%)
Feb 13, 2020	17.43	17.70	17.43	17.54	36,692	-0.04(-0.20%)
Feb 12, 2020	17.65	17.65	17.51	17.57	51,070	-0.27(-1.49%)
Feb 11, 2020	17.81	18.04	17.76	17.84	74,717	-0.07(-0.39%)
Feb 10, 2020	17.62	17.98	17.62	17.91	51,589	-0.22(-1.21%)
Feb 07, 2020	18.20	18.23	18.08	18.13	19,000	+0.01(+0.06%)
Feb 06, 2020	17.91	18.30	17.91	18.12	62,169	-0.00(-0.03%)
Feb 05, 2020	18.44	18.44	18.09	18.12	73,432	+0.11(+0.64%)
Feb 04, 2020	18.01	18.04	17.95	18.01	52,907	+0.16(+0.90%)

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.