Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

BRDCY Bridgestone Corp (PK)

21.585

0.085 (0.40%)

Last Updated: 13:26:30

Delayed by 15 minutes

BRDCY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	21.50	-0.13	-0.60%	21.34	21.53	21.326	39,857
Apr 24 2024	21.63	-0.22	-1.01%	21.53	21.66	21.485	65,762
Apr 23 2024	21.85	-0.24	-1.09%	22.41	22.41	21.77	52,033
Apr 22 2024	22.09	0.36	1.66%	21.85	22.13	21.85	74,894
Apr 19 2024	21.73	0.13	0.60%	21.816	21.86	21.70	45,879
Apr 18 2024	21.60	-0.22	-1.01%	20.95	22.09	20.95	52,119
Apr 17 2024	21.82	0.04	0.18%	21.49	21.89	21.23	91,479
Apr 16 2024	21.78	0.04	0.18%	22.55	22.55	21.78	64,224
Apr 15 2024	21.74	0.33	1.54%	21.97	22.03	21.65	30,526
Apr 12 2024	21.41	-0.22	-1.00%	21.56	21.56	21.41	21,184
Apr 11 2024	21.627	0.09	0.40%	22.05	22.05	21.43	28,193
Apr 10 2024	21.5404	-0.25	-1.15%	21.94	21.94	21.47	29,802
Apr 09 2024	21.79	-0.06	-0.27%	22.00	22.00	21.69	28,822
Apr 08 2024	21.85	0.13	0.60%	21.38	21.88	21.38	58,638
Apr 05 2024	21.72	0.08	0.37%	21.695	21.78	21.695	62,664
Apr 04 2024	21.64	-0.36	-1.64%	21.89	21.92	21.63	59,214
Apr 03 2024	22.00	0.38	1.76%	21.97	22.02	21.91	55,208
Apr 02 2024	21.62	-0.58	-2.61%	22.00	22.00	21.55	27,403
Apr 01 2024	22.20	0.06	0.27%	22.12	22.21	22.12	110,995
Mar 28 2024	22.14	-0.08	-0.37%	22.1785	22.20	22.07	30,251
Mar 27 2024	22.222	0.30	1.38%	22.16	22.5334	22.15	76,568
Mar 26 2024	21.92	-0.18	-0.81%	21.90	22.05	21.81	31,796
Mar 25 2024	22.10	-0.21	-0.94%	22.55	22.55	22.00	128,374
Mar 22 2024	22.31	0.29	1.32%	22.55	22.55	22.30	1,505,380
Mar 21 2024	22.02	0.23	1.06%	22.44	22.44	21.77	997,021
Mar 20 2024	21.79	0.21	0.97%	21.65	21.99	21.55	1,165,882
Mar 19 2024	21.58	0.43	2.03%	21.515	21.6195	21.474	31,309
Mar 18 2024	21.15	0.46	2.22%	20.80	21.68	20.80	19,385
Mar 15 2024	20.69	-0.01	-0.05%	20.13	20.69	20.13	26,256
Mar 14 2024	20.70	0.00	0.00%	20.71	20.84	20.60	52,943
Mar 13 2024	20.70	-0.16	-0.77%	21.14	21.35	20.62	25,843
Mar 12 2024	20.86	0.21	1.02%	20.79	20.88	20.23	71,084
Mar 11 2024	20.65	-0.27	-1.29%	20.75	21.38	20.64	22,290
Mar 08 2024	20.92	-0.11	-0.52%	20.94	21.09	20.92	14,743
Mar 07 2024	21.03	-0.27	-1.27%	20.50	21.09	20.50	14,361
Mar 06 2024	21.30	0.25	1.19%	21.07	21.39	21.07	25,285
Mar 05 2024	21.05	0.15	0.72%	21.03	21.422	20.99	44,510
Mar 04 2024	20.90	-0.56	-2.61%	21.16	21.16	20.61	28,519
Mar 01 2024	21.46	0.07	0.33%	21.40	21.49	20.90	39,208
Feb 29 2024	21.39	0.25	1.18%	20.78	21.56	20.78	72,243
Feb 28 2024	21.14	-0.17	-0.80%	21.60	21.60	21.12	134,314
Feb 27 2024	21.31	0.03	0.14%	21.44	21.44	21.25	77,317
Feb 26 2024	21.28	-0.12	-0.56%	21.331	21.331	21.21	10,032
Feb 23 2024	21.40	0.03	0.14%	21.44	21.4493	21.38	9,842
Feb 22 2024	21.37	0.05	0.23%	20.95	21.37	20.95	18,155
Feb 21 2024	21.32	0.41	1.96%	20.85	21.38	20.85	18,710
Feb 20 2024	20.91	-0.23	-1.09%	21.00	21.00	20.8575	12,572
Feb 16 2024	21.14	-0.56	-2.58%	21.00	21.25	20.99	27,459
Feb 15 2024	21.70	0.18	0.84%	21.55	21.74	21.55	34,164
Feb 14 2024	21.52	0.07	0.33%	21.42	21.52	21.41	13,791
Feb 13 2024	21.45	0.00	0.01%	21.485	21.55	21.35	29,385
Feb 12 2024	21.4475	0.16	0.74%	21.40	21.48	21.334	8,277
Feb 09 2024	21.29	0.04	0.19%	21.47	21.47	21.03	11,039
Feb 08 2024	21.25	-0.21	-0.98%	20.53	22.00	20.53	113,051
Feb 07 2024	21.46	0.40	1.90%	21.24	21.46	21.24	78,208
Feb 06 2024	21.06	-0.21	-0.99%	20.76	21.20	20.76	27,375
Feb 05 2024	21.27	-0.17	-0.79%	21.29	21.36	21.18	40,331
Feb 02 2024	21.44	-0.17	-0.79%	21.55	21.55	21.30	26,920
Feb 01 2024	21.61	0.00	0.00%	21.37	21.67	21.37	15,297
Jan 31 2024	21.61	0.24	1.12%	22.20	22.20	21.46	31,132
Jan 30 2024	21.37	-0.35	-1.59%	21.60	21.72	21.36	1,943,649
Jan 29 2024	21.715	0.45	2.14%	21.40	21.74	21.40	44,372

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