Indicators

Bridgestone Corp ADR (OP: BRDCY )

22.03 +0.02 (+0.11%)

Streaming Delayed Price Updated: 2:04 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	20.01	20.25	19.63	20.02	21,368	-0.20(-0.96%)
Apr 27, 2023	20.19	20.25	19.80	20.21	21,251	+0.46(+2.33%)
Apr 26, 2023	20.16	20.16	19.73	19.75	11,267	-0.12(-0.58%)
Apr 25, 2023	19.69	19.94	19.69	19.87	23,012	-0.09(-0.45%)
Apr 24, 2023	19.80	20.02	19.80	19.96	17,103	+0.16(+0.81%)
Apr 21, 2023	19.89	20.20	19.61	19.80	22,883	+0.17(+0.87%)
Apr 20, 2023	19.76	19.79	19.63	19.63	58,693	-0.16(-0.81%)
Apr 19, 2023	19.48	19.81	19.48	19.79	13,573	-0.10(-0.50%)
Apr 18, 2023	19.88	20.00	19.88	19.89	32,673	-0.07(-0.35%)
Apr 17, 2023	20.01	20.01	19.88	19.96	19,670	+0.27(+1.37%)
Apr 14, 2023	20.09	20.09	19.66	19.69	19,209	-0.23(-1.15%)
Apr 13, 2023	19.55	19.94	19.55	19.92	52,358	+0.08(+0.38%)
Apr 12, 2023	19.89	19.90	19.79	19.84	21,672	+0.11(+0.58%)
Apr 11, 2023	19.56	19.74	19.56	19.73	26,519	+0.12(+0.61%)
Apr 10, 2023	18.99	19.61	18.99	19.61	14,092	+0.00(+0.00%)
Apr 06, 2023	19.50	19.61	19.40	19.61	40,605	-0.09(-0.48%)
Apr 05, 2023	19.75	19.86	19.67	19.70	37,296	-0.10(-0.48%)
Apr 04, 2023	19.63	20.27	19.63	19.80	438,368	-0.25(-1.25%)

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.