PINK:BRDCY
Bridgestone Corp (ADR) Stock Price (Quote)
$21.63
+0.130 (+0.605%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.95 | $22.55 | Friday, 26th Apr 2024 BRDCY stock ended at $21.63. This is 0.605% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.07% from a day low at $21.40 to a day high of $21.63. |
| 90 days | $20.13 | $22.55 | |
| 52 weeks | $18.30 | $22.55 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $21.51 | $21.63 | $21.40 | $21.63 | 74 131 |
| Apr 25, 2024 | $21.34 | $21.53 | $21.33 | $21.50 | 39 832 |
| Apr 24, 2024 | $21.53 | $21.66 | $21.49 | $21.63 | 65 762 |
| Apr 23, 2024 | $22.41 | $22.41 | $21.77 | $21.85 | 51 934 |
| Apr 22, 2024 | $21.85 | $22.13 | $21.85 | $22.09 | 74 711 |
| Apr 19, 2024 | $21.82 | $21.86 | $21.70 | $21.73 | 45 832 |
| Apr 18, 2024 | $20.95 | $22.09 | $20.95 | $21.60 | 52 051 |
| Apr 17, 2024 | $21.49 | $21.89 | $21.23 | $21.82 | 91 338 |
| Apr 16, 2024 | $22.55 | $22.55 | $21.78 | $21.78 | 64 211 |
| Apr 15, 2024 | $21.97 | $21.97 | $21.65 | $21.74 | 30 485 |
| Apr 12, 2024 | $21.56 | $21.56 | $21.41 | $21.41 | 21 184 |
| Apr 11, 2024 | $22.05 | $22.05 | $21.43 | $21.63 | 28 086 |
| Apr 10, 2024 | $21.94 | $21.94 | $21.47 | $21.54 | 29 787 |
| Apr 09, 2024 | $22.00 | $22.00 | $21.69 | $21.79 | 28 781 |
| Apr 08, 2024 | $21.38 | $21.88 | $21.38 | $21.85 | 58 550 |
| Apr 05, 2024 | $21.70 | $21.78 | $21.70 | $21.72 | 62 554 |
| Apr 04, 2024 | $21.89 | $21.92 | $21.63 | $21.64 | 59 212 |
| Apr 03, 2024 | $21.97 | $22.02 | $21.91 | $22.00 | 54 974 |
| Apr 02, 2024 | $22.00 | $22.00 | $21.55 | $21.62 | 27 341 |
| Apr 01, 2024 | $22.12 | $22.21 | $22.12 | $22.20 | 110 995 |
| Mar 28, 2024 | $22.18 | $22.20 | $22.07 | $22.14 | 30 251 |
| Mar 27, 2024 | $22.16 | $22.53 | $22.15 | $22.22 | 76 504 |
| Mar 26, 2024 | $21.90 | $22.05 | $21.81 | $21.92 | 31 711 |
| Mar 25, 2024 | $22.55 | $22.55 | $22.04 | $22.10 | 128 365 |
| Mar 22, 2024 | $22.55 | $22.55 | $22.30 | $22.31 | 1 505 098 |
