Bridgestone Corp (PK) Historical Data - BRDCY | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Bridgestone Corp (PK) (BRDCY)

21.63

-0.22

(-1.01%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713994020	21.63	-0.22	-1.01	21.53	21.66	21.485	65762
1713907740	21.85	-0.24	-1.09	22.41	22.41	21.77	52033
1713821340	22.09	0.36	1.66	21.85	22.13	21.85	74894
1713561900	21.73	0.13	0.60	21.816	21.86	21.7	45879
1713475500	21.6	-0.22	-1.01	20.95	22.09	20.95	52119
1713389100	21.82	0.04	0.18	21.49	21.89	21.23	91479
1713302940	21.78	0.04	0.18	22.55	22.55	21.78	64224
1713216000	21.74	0.33	1.54	21.97	22.03	21.65	30526
1712957160	21.41	-0.22	-1.00	21.56	21.56	21.41	21184
1712870760	21.627	0.09	0.40	22.05	22.05	21.43	28193
1712784000	21.5404	-0.25	-1.15	21.94	21.94	21.47	29802
1712698140	21.79	-0.06	-0.27	22	22	21.69	28822
1712611200	21.85	0.13	0.60	21.38	21.88	21.38	58638
1712352000	21.72	0.08	0.37	21.695	21.78	21.695	62664
1712265780	21.64	-0.36	-1.64	21.89	21.92	21.63	59214
1712179500	22	0.38	1.76	21.97	22.02	21.91	55208
1712092980	21.62	-0.58	-2.61	22	22	21.55	27403
1712006940	22.2	0.06	0.27	22.12	22.21	22.12	110995
1711660800	22.14	-0.08	-0.37	22.1785	22.2	22.07	30251
1711574580	22.222	0.3	1.38	22.16	22.5334	22.15	76568
1711488540	21.92	-0.18	-0.81	21.9	22.05	21.81	31796
1711401600	22.1	-0.21	-0.94	22.55	22.55	22	128374
1711142880	22.31	0.29	1.32	22.55	22.55	22.3	1505380
1711056240	22.02	0.23	1.06	22.44	22.44	21.77	997021
1710970140	21.79	0.21	0.97	21.65	21.99	21.55	1165882
1710883740	21.58	0.43	2.03	21.515	21.6195	21.474	31309
1710796800	21.15	0.46	2.22	20.8	21.68	20.8	19385
1710537720	20.69	-0.01	-0.05	20.13	20.69	20.13	26256
1710451740	20.7	0	0.00	20.71	20.84	20.6	52943
1710365340	20.7	-0.16	-0.77	21.14	21.35	20.62	25843
1710278940	20.86	0.21	1.02	20.79	20.88	20.23	71084
1710192540	20.65	-0.27	-1.29	20.75	21.38	20.64	22290
1709936640	20.92	-0.11	-0.52	20.94	21.09	20.92	14743
1709850360	21.03	-0.27	-1.27	20.5	21.09	20.5	14361
1709764080	21.3	0.25	1.19	21.07	21.39	21.07	25285
1709677620	21.05	0.15	0.72	21.03	21.422	20.99	44510
1709590980	20.9	-0.56	-2.61	21.16	21.16	20.61	28519
1709332140	21.46	0.07	0.33	21.4	21.49	20.9	39208
1709245440	21.39	0.25	1.18	20.78	21.56	20.78	72243
1709159100	21.14	-0.17	-0.80	21.6	21.6	21.12	134314
1709072940	21.31	0.03	0.14	21.44	21.44	21.25	77317
1708986360	21.28	-0.12	-0.56	21.331	21.331	21.21	10032
1708726800	21.4	0.03	0.14	21.44	21.4493	21.38	9842
1708640940	21.37	0.05	0.23	20.95	21.37	20.95	18155
1708554000	21.32	0.41	1.96	20.85	21.38	20.85	18710
1708467600	20.91	-0.23	-1.09	21	21	20.8575	12572
1708122180	21.14	-0.56	-2.58	21	21.25	20.99	27459
1708036140	21.7	0.18	0.84	21.55	21.74	21.55	34164
1707949620	21.52	0.07	0.33	21.42	21.52	21.41	13791
1707863340	21.45	0	0.01	21.485	21.55	21.35	29385
1707776940	21.4475	0.16	0.74	21.4	21.48	21.334	8277
1707517200	21.29	0.04	0.19	21.47	21.47	21.03	11039
1707431280	21.25	-0.21	-0.98	20.53	22	20.53	113051
1707344940	21.46	0.4	1.90	21.24	21.46	21.24	78208
1707258480	21.06	-0.21	-0.99	20.76	21.2	20.76	27375
1707172140	21.27	-0.17	-0.79	21.29	21.36	21.18	40331
1706912580	21.44	-0.17	-0.79	21.55	21.55	21.3	26920
1706826540	21.61	0	0.00	21.37	21.67	21.37	15297
1706740140	21.61	0.24	1.12	22.2	22.2	21.46	31132
1706653320	21.37	-0.35	-1.59	21.6	21.72	21.36	1943649
1706567340	21.715	0.45	2.14	21.4	21.74	21.4	44372
1706307780	21.26	0.11	0.52	21.3	21.36	21.26	6298
1706221620	21.15	-0.06	-0.28	21.47	21.47	21.03	17047

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