Indicators

Bridgestone Corp ADR (OP: BRDCY )

21.98 +0.17 (+0.78%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.00	32.29	31.88	32.25	7,392	-0.75(-2.27%)
May 27, 2010	32.35	33.00	32.35	33.00	3,214	-0.04(-0.12%)
May 26, 2010	32.56	33.13	32.56	33.04	17,469	+0.05(+0.15%)
May 25, 2010	32.36	33.00	32.35	32.99	6,610	-0.41(-1.23%)
May 24, 2010	33.00	33.50	33.00	33.40	4,072	-0.10(-0.30%)
May 21, 2010	33.15	33.50	33.00	33.50	153,849	+0.20(+0.60%)
May 20, 2010	33.31	33.74	33.21	33.30	8,028	-1.42(-4.09%)
May 19, 2010	34.44	34.72	34.15	34.72	2,849	+0.64(+1.88%)
May 18, 2010	34.15	34.47	34.08	34.08	2,398	-0.49(-1.42%)
May 17, 2010	34.18	34.57	34.17	34.57	1,578	-0.11(-0.32%)
May 14, 2010	34.48	34.68	34.26	34.68	5,680	-0.66(-1.87%)
May 13, 2010	35.12	35.39	35.12	35.34	2,554	+0.34(+0.97%)
May 12, 2010	34.72	35.00	34.66	35.00	2,686	+0.05(+0.14%)
May 11, 2010	34.55	34.95	34.55	34.95	1,094	-0.15(-0.43%)
May 10, 2010	35.11	35.11	35.06	35.10	4,466	+1.85(+5.56%)
May 07, 2010	33.81	34.00	33.25	33.25	2,784	-0.13(-0.39%)
May 06, 2010	33.02	33.38	32.70	33.38	4,191	+0.97(+2.99%)
May 05, 2010	32.55	33.06	32.41	32.41	2,220	-0.39(-1.19%)
May 04, 2010	33.45	33.45	32.55	32.80	1,939	-0.46(-1.38%)

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.