Indicators

Bridgestone Corp ADR (OP: BRDCY )

21.08 -0.18 (-0.85%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.65	20.72	20.59	20.70	14,763	-0.02(-0.10%)
May 28, 2015	20.74	20.74	20.51	20.72	11,441	+0.33(+1.62%)
May 27, 2015	20.38	20.39	20.27	20.39	17,991	+0.55(+2.77%)
May 26, 2015	19.95	19.98	19.77	19.84	19,253	-0.12(-0.60%)
May 22, 2015		19.96	19.96	19.96	0	+0.11(+0.55%)
May 21, 2015	19.90	19.90	19.79	19.85	11,834	-0.12(-0.60%)
May 20, 2015	19.80	20.05	19.80	19.97	26,332	+0.37(+1.89%)
May 19, 2015	19.62	19.71	19.60	19.60	102,702	+0.01(+0.05%)
May 18, 2015	19.74	19.74	19.58	19.59	129,964	+0.09(+0.46%)
May 15, 2015	19.50	19.50	19.37	19.50	78,703	+0.00(+0.00%)
May 14, 2015	19.34	19.50	19.34	19.50	84,256	+0.19(+0.98%)
May 13, 2015	19.33	19.50	19.28	19.31	252,199	-0.26(-1.33%)
May 12, 2015	19.67	19.67	19.54	19.57	72,217	-0.08(-0.41%)
May 11, 2015	19.98	20.25	19.50	19.65	26,697	-1.17(-5.62%)
May 08, 2015	20.72	20.82	20.47	20.82	7,147	+0.35(+1.71%)
May 07, 2015	20.52	20.52	20.38	20.47	12,284	-0.18(-0.87%)
May 06, 2015	20.66	20.70	20.61	20.65	24,838	+0.02(+0.10%)
May 05, 2015	20.72	20.87	20.60	20.63	50,588	-0.43(-2.04%)
May 04, 2015	20.98	21.10	20.98	21.06	77,945	+0.03(+0.14%)

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.