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 29, 2020	16.55	16.60	16.35	16.52	23,200	-0.34(-2.02%)
May 28, 2020	16.84	17.00	16.80	16.86	27,546	+0.46(+2.82%)
May 27, 2020	16.27	16.42	16.25	16.40	49,293	+0.68(+4.34%)
May 26, 2020	16.41	16.41	14.99	15.72	27,790	+0.61(+4.04%)
May 22, 2020	15.25	15.25	15.09	15.11	20,200	-0.14(-0.92%)
May 21, 2020	15.17	15.46	15.17	15.25	36,264	-0.33(-2.12%)
May 20, 2020	15.55	15.76	15.54	15.58	48,641	+0.15(+0.97%)
May 19, 2020	15.40	15.59	15.34	15.43	89,593	+0.03(+0.19%)
May 18, 2020	15.28	15.40	15.02	15.40	64,809	+0.61(+4.11%)
May 15, 2020	14.70	14.90	14.70	14.79	27,000	-0.05(-0.32%)
May 14, 2020	14.65	14.92	14.63	14.84	29,137	-0.32(-2.11%)
May 13, 2020	15.22	15.40	15.12	15.16	46,494	+0.04(+0.26%)
May 12, 2020	15.40	15.46	15.12	15.12	76,900	-0.58(-3.66%)
May 11, 2020	15.59	16.32	15.59	15.70	53,871	+0.27(+1.72%)
May 08, 2020	15.30	15.56	15.30	15.43	57,900	+0.24(+1.58%)
May 07, 2020	15.22	15.29	15.11	15.19	113,647	+0.07(+0.46%)
May 06, 2020	15.28	15.36	15.12	15.12	26,001	-0.09(-0.59%)
May 05, 2020	15.15	15.40	15.15	15.21	26,510	+0.16(+1.06%)
May 04, 2020	15.94	15.94	14.88	15.05	50,604	-0.08(-0.53%)

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.