PINK:BRDCY
Bridgestone Corp (ADR) Stock Price (Quote)
$21.60
-0.220 (-1.01%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.95 | $22.55 | Thursday, 18th Apr 2024 BRDCY stock ended at $21.60. This is 1.01% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.44% from a day low at $20.95 to a day high of $22.09. |
| 90 days | $20.13 | $22.55 | |
| 52 weeks | $18.30 | $22.55 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $20.95 | $22.09 | $20.95 | $21.60 | 52 051 |
| 2024-04-17 | $21.49 | $21.89 | $21.23 | $21.82 | 91 338 |
| 2024-04-16 | $22.55 | $22.55 | $21.78 | $21.78 | 64 211 |
| 2024-04-15 | $21.97 | $21.97 | $21.65 | $21.74 | 30 485 |
| 2024-04-12 | $21.56 | $21.56 | $21.41 | $21.41 | 21 184 |
| 2024-04-11 | $22.05 | $22.05 | $21.43 | $21.63 | 28 086 |
| 2024-04-10 | $21.94 | $21.94 | $21.47 | $21.54 | 29 787 |
| 2024-04-09 | $22.00 | $22.00 | $21.69 | $21.79 | 28 781 |
| 2024-04-08 | $21.38 | $21.88 | $21.38 | $21.85 | 58 550 |
| 2024-04-05 | $21.70 | $21.78 | $21.70 | $21.72 | 62 554 |
| 2024-04-04 | $21.89 | $21.92 | $21.63 | $21.64 | 59 212 |
| 2024-04-03 | $21.97 | $22.02 | $21.91 | $22.00 | 54 974 |
| 2024-04-02 | $22.00 | $22.00 | $21.55 | $21.62 | 27 341 |
| 2024-04-01 | $22.12 | $22.21 | $22.12 | $22.20 | 110 995 |
| 2024-03-28 | $22.18 | $22.20 | $22.07 | $22.14 | 30 251 |
| 2024-03-27 | $22.16 | $22.53 | $22.15 | $22.22 | 76 504 |
| 2024-03-26 | $21.90 | $22.05 | $21.81 | $21.92 | 31 711 |
| 2024-03-25 | $22.55 | $22.55 | $22.04 | $22.10 | 128 365 |
| 2024-03-22 | $22.55 | $22.55 | $22.30 | $22.31 | 1 505 098 |
| 2024-03-21 | $22.44 | $22.44 | $21.77 | $22.02 | 946 884 |
| 2024-03-20 | $21.65 | $21.99 | $21.55 | $21.79 | 1 165 802 |
| 2024-03-19 | $21.52 | $21.62 | $21.47 | $21.58 | 31 289 |
| 2024-03-18 | $20.80 | $21.68 | $20.80 | $21.15 | 19 321 |
| 2024-03-15 | $20.13 | $20.69 | $20.13 | $20.69 | 26 226 |
| 2024-03-14 | $20.71 | $20.84 | $20.60 | $20.70 | 52 943 |
