Bridgestone Corp (PK) Historical Data - BRDCF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Bridgestone Corp (PK) (BRDCF)
Bridgestone Corp (PK) (BRDCF) Historical

Bridgestone Corp (PK) (BRDCF)

42.61

-0.80

(-1.84%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.09	-4.67561521253	44.7	44.86	42.55	861	43.03766496	CS
4	-4.29	-9.14712153518	46.9	46.9	41.52	786	43.31051824	CS
12	-1.04	-2.38258877434	43.65	46.9	41.52	26153	44.72036422	CS
26	3.48	8.89343214925	39.13	46.9	38.278	22334	44.70689364	CS
52	-0.06	-0.14061401453	42.67	46.9	37.1	17661	44.68713917	CS
156	0.21	0.495283018868	42.4	48.5061	33.56	6228	44.00123461	CS
260	3.4156	8.71451023616	39.1944	54.66	27.9	4870	40.65277309	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	42.61	-0.8	-1.84	42.61	42.61	42.61	525
1714166580	43.41	0.86	2.02	43.41	43.41	43.41	507
1714080300	42.55	-0.21	-0.50	42.55	42.55	42.55	295
1713994020	42.7645	-0.14	-0.32	42.7645	42.7645	42.7645	2140
1713907740	42.9	-1.96	-4.37	42.91	44.23	42.74	991
1713821340	44.86	2.25	5.28	44.7	44.86	44.7	371
1713561900	42.61	-1.45	-3.29	42.61	42.61	42.61	1031
1713475500	44.06	1.23	2.87	42.7	44.06	42.7	611
1713389100	42.83	-0.12	-0.28	45.27	45.27	42.83	573
1713302940	42.95	-0.17	-0.39	45.35	45.35	42.95	645
1713216000	43.12	0.46	1.08	43.12	43.12	43.12	446
1712957160	42.66	-0.32	-0.74	42.66	42.66	42.66	411
1712870940	42.98	0	0.00	42.98	42.98	42.98	0
1712784540	42.98	0	0.00	42.98	42.98	42.98	0
1712698140	42.98	-0.29	-0.67	43.11	43.2	42.98	1077
1712611200	43.27	0	0.00	43.27	43.27	43.27	0
1712352000	43.27	-0.06	-0.14	43.43	43.43	43.27	649
1712265780	43.33	0.3	0.70	43.14	43.33	43.14	664
1712179500	43.03	-2.44	-5.37	45.87	46.03	41.52	827
1712093340	45.47	0	0.00	45.47	45.47	45.47	0
1712006940	45.47	0.6	1.34	46.9	46.9	43.48	1343
1711660800	44.87	-0.23	-0.51	42.89	44.87	42.89	1010
1711574580	45.1	1.1	2.50	45.655	45.655	45.1	106141
1711488540	44	-0.88	-1.96	43.84	44	43.84	108488
1711401600	44.88	-0.11	-0.24	45.21	45.21	44.4371	344498
1711142880	44.99	1.34	3.07	44.83	44.99	44.8	2455
1711056540	43.65	0	0.00	43.65	43.65	43.65	0
1710970140	43.65	-0.02	-0.05	43.65	43.65	43.65	200
1710855000	43.67	0	0.00	43.67	43.67	43.67	0
1710768600	43.67	0	0.00	43.67	43.67	43.67	0
1710509400	43.67	0	0.00	43.67	43.67	43.67	0
1710423000	43.67	0	0.00	43.67	43.67	43.67	0
1710336600	43.67	0	0.00	43.67	43.67	43.67	0
1710250200	43.67	0	0.00	43.67	43.67	43.67	0
1710163800	43.67	0	0.00	43.67	43.67	43.67	0
1709904600	43.67	0	0.00	43.67	43.67	43.67	0
1709818200	43.67	0	0.00	43.67	43.67	43.67	0
1709731800	43.67	0	0.00	43.67	43.67	43.67	0
1709645400	43.67	0	0.00	43.67	43.67	43.67	0
1709559000	43.67	0	0.00	43.67	43.67	43.67	0
1709299800	43.67	0	0.00	43.67	43.67	43.67	0
1709213400	43.67	0	0.00	43.67	43.67	43.67	0
1709127000	43.67	0	0.00	43.67	43.67	43.67	0
1709040600	43.67	0	0.00	43.67	43.67	43.67	0
1708954200	43.67	0	0.00	43.67	43.67	43.67	0
1708695000	43.67	0	0.00	43.67	43.67	43.67	0
1708608600	43.67	0	0.00	43.67	43.67	43.67	0
1708522200	43.67	0	0.00	43.67	43.67	43.67	0
1708435800	43.67	0	0.00	43.67	43.67	43.67	0
1708090200	43.67	0	0.00	43.67	43.67	43.67	0
1708003800	43.67	0	0.00	43.67	43.67	43.67	0
1707917400	43.67	0	0.00	43.67	43.67	43.67	0
1707831000	43.67	0	0.00	43.67	43.67	43.67	0
1707744600	43.67	0	0.00	43.67	43.67	43.67	0
1707485400	43.67	0	0.00	43.67	43.67	43.67	0
1707399000	43.67	0	0.00	43.67	43.67	43.67	0
1707312600	43.67	0	0.00	43.67	43.67	43.67	0
1707226200	43.67	0	0.00	43.67	43.67	43.67	0
1707139800	43.67	0	0.00	43.67	43.67	43.67	0
1706880600	43.67	0	0.00	43.67	43.67	43.67	0
1706794200	43.67	0	0.00	43.67	43.67	43.67	0
1706707800	43.67	0	0.00	43.67	43.67	43.67	0
1706621400	43.67	0	0.00	43.67	43.67	43.67	0

Bridgestone (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions