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

Bridgestone Corp (PK) (BRDCF)

41.00

0.00

(0.00%)

Closed July 19 4:00PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.219	-0.531308377205	41.219	41.219	41	100	41.1095	CS
4	1.12	2.80842527583	39.88	44.27	39.88	1355	40.72714792	CS
12	-1.48	-3.48399246704	42.48	44.27	39.88	1432	41.38346882	CS
26	7.74	23.2711966326	33.26	44.27	33.26	2174	39.03255279	CS
52	3.34	8.86882634095	37.66	44.27	32.51	9200	34.64400684	CS
156	4.83	13.3536079624	36.17	46.9	32.51	8198	38.26864672	CS
260	9.1839	28.8655743476	31.8161	48.5061	29.5	5966	38.23813452	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752874140	41	0	0.00	41	41	41	0
1752787740	41	0	0.00	41	41	41	0
1752701340	41	-0.22	-0.53	41	41	41	100
1752614940	41.219	0	0.00	41.219	41.219	41.219	0
1752528540	41.219	-3.05	-6.89	41.219	41.219	41.219	100
1752269340	44.27	0	0.00	44.27	44.27	44.27	0
1752182940	44.27	0	0.00	44.27	44.27	44.27	0
1752096540	44.27	0	0.00	44.27	44.27	44.27	0
1752010140	44.27	0	0.00	44.27	44.27	44.27	0
1751923740	44.27	0	0.00	44.27	44.27	44.27	0
1751578140	44.27	0	0.00	44.27	44.27	44.27	0
1751491740	44.27	1.21	2.81	43.52	44.27	43.52	240
1751405220	43.06	0	0.00	43.06	43.06	43.06	0
1751318820	43.06	0	0.00	43.06	43.06	43.06	0
1751059620	43.06	0	0.00	43.06	43.06	43.06	0
1750973220	43.06	2.56	6.32	43.06	43.06	43.06	200
1750886700	40.5	0	0.00	40.5	40.5	40.5	0
1750800300	40.5	0	0.00	40.5	40.5	40.5	0
1750713900	40.5	0	0.00	40.5	40.5	40.5	0
1750454700	40.5	-1.4	-3.34	39.88	40.5	39.88	6134
1750282020	41.9	0	0.00	41.9	41.9	41.9	0
1750195620	41.9	0	0.00	41.9	41.9	41.9	0
1750109220	41.9	0	0.00	41.9	41.9	41.9	0
1749850020	41.9	0	0.00	41.9	41.9	41.9	0
1749763620	41.9	0	0.00	41.9	41.9	41.9	0
1749677220	41.9	-0.5	-1.18	42.01	42.01	41.15	3635
1749590700	42.4	0	0.00	42.4	42.4	42.4	0
1749504300	42.4	0	0.00	42.4	42.4	42.4	0
1749245100	42.4	0	0.00	42.4	42.4	42.4	0
1749158700	42.4	0	0.00	42.4	42.4	42.4	0
1749072300	42.4	0	0.00	42.4	42.4	42.4	0
1748985900	42.4	0	0.00	42.4	42.4	42.4	0
1748899500	42.4	0	0.00	42.4	42.4	42.4	0
1748640300	42.4	0	0.00	42.4	42.4	42.4	0
1748553900	42.4	0	0.00	42.4	42.4	42.4	0
1748467500	42.4	0	0.00	42.4	42.4	42.4	0
1748381100	42.4	-0.1	-0.24	42.4	42.4	42.4	2039
1748035560	42.5	0	0.00	42.5	42.5	42.5	0
1747949160	42.5	0	0.00	42.5	42.5	42.5	0
1747862760	42.5	0	0.00	42.5	42.5	42.5	0
1747776360	42.5	0	0.00	42.5	42.5	42.5	0
1747689960	42.5	0	0.00	42.5	42.5	42.5	0
1747430760	42.5	0	0.00	42.5	42.5	42.5	0
1747344360	42.5	0	0.00	42.5	42.5	42.5	0
1747257960	42.5	0	0.00	42.5	42.5	42.5	0
1747171560	42.5	0.02	0.05	42.34	42.5	42.34	438
1747056600	42.48	0	0.00	42.48	42.48	42.48	0
1746797400	42.48	0	0.00	42.48	42.48	42.48	0
1746711000	42.48	0	0.00	42.48	42.48	42.48	0
1746624600	42.48	0	0.00	42.48	42.48	42.48	0
1746538200	42.48	0	0.00	42.48	42.48	42.48	0
1746451800	42.48	0	0.00	42.48	42.48	42.48	0
1746192600	42.48	0	0.00	42.48	42.48	42.48	0
1746106200	42.48	0	0.00	42.48	42.48	42.48	0
1746019800	42.48	0	0.00	42.48	42.48	42.48	0
1745933400	42.48	0	0.00	42.48	42.48	42.48	0
1745847000	42.48	0	0.00	42.48	42.48	42.48	0
1745587800	42.48	0	0.00	42.48	42.48	42.48	0
1745501400	42.48	0	0.00	42.48	42.48	42.48	0
1745415000	42.48	0	0.00	42.48	42.48	42.48	0
1745328600	42.48	0	0.00	42.48	42.48	42.48	0
1745242200	42.48	0	0.00	42.48	42.48	42.48	0