Bridgestone (PK) Historical Data - BRDCY

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Bridgestone Corp (PK) BRDCY OTCMarkets Depository Receipt
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.145 0.96% 15.295 14.65 15.54 14.65 15.15 16:59:03
more quote information »

BRDCY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

BRDCY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 15.295 0.15 0.96% 14.65 15.54 14.65 89,672
Mar 26 2020 15.15 0.13 0.87% 13.74 15.15 13.74 55,874
Mar 25 2020 15.02 0.14 0.94% 14.35 16.67 14.18 69,426
Mar 24 2020 14.88 0.97 6.97% 14.36 15.20 14.36 86,812
Mar 23 2020 13.91 -0.60 -4.14% 13.25 15.42 13.25 83,714
Mar 20 2020 14.51 0.13 0.9% 14.00 15.10 14.00 78,063
Mar 19 2020 14.38 0.66 4.81% 13.69 14.97 13.50 167,672
Mar 18 2020 13.72 -0.49 -3.45% 14.01 14.93 13.01 160,222
Mar 17 2020 14.21 0.63 4.64% 13.86 14.454 13.15 261,962
Mar 16 2020 13.58 -1.53 -10.13% 13.5372 14.25 13.50 192,882
Mar 13 2020 15.11 0.70 4.82% 14.72 15.44 14.515 213,208
Mar 12 2020 14.415 -1.12 -7.18% 15.54 15.54 14.17 174,731
Mar 11 2020 15.53 -0.01 -0.06% 15.825 15.93 15.53 133,684
Mar 10 2020 15.54 0.06 0.39% 15.99 15.99 15.223 426,717
Mar 09 2020 15.48 -0.61 -3.79% 15.72 15.72 15.41 121,171
Mar 06 2020 16.09 -0.33 -1.99% 15.78 16.31 15.78 143,836
Mar 05 2020 16.4175 -0.24 -1.46% 16.44 16.53 16.32 110,282
Mar 04 2020 16.66 0.15 0.91% 16.80 16.80 16.40 113,806
Mar 03 2020 16.51 -0.27 -1.61% 16.63 16.75 16.38 295,358
Mar 02 2020 16.78 0.30 1.82% 16.89 16.89 16.415 136,429
See More Historical Prices »
Your Recent History
USOTC
BRDCY
Bridgeston..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200329 09:56:28