PINK:BRDCY
Bridgestone Corp (ADR) Stock Price (Quote)
$22.16
+0.0900 (+0.408%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.95 | $23.05 | Thursday, 2nd May 2024 BRDCY stock ended at $22.16. This is 0.408% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.58% from a day low at $22.04 to a day high of $23.05. |
| 90 days | $20.13 | $23.05 | |
| 52 weeks | $18.30 | $23.05 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2024 | $20.85 | $21.38 | $20.85 | $21.32 | 18 710 |
| Feb 20, 2024 | $21.00 | $21.00 | $20.86 | $20.91 | 12 126 |
| Feb 16, 2024 | $21.00 | $21.25 | $20.99 | $21.14 | 27 383 |
| Feb 15, 2024 | $21.55 | $21.74 | $21.55 | $21.70 | 33 283 |
| Feb 14, 2024 | $21.42 | $21.52 | $21.41 | $21.52 | 13 541 |
| Feb 13, 2024 | $21.40 | $21.55 | $21.35 | $21.45 | 29 385 |
| Feb 12, 2024 | $21.40 | $21.48 | $21.33 | $21.45 | 8 137 |
| Feb 09, 2024 | $21.47 | $21.47 | $21.03 | $21.29 | 10 967 |
| Feb 08, 2024 | $20.53 | $22.00 | $20.53 | $21.25 | 112 890 |
| Feb 07, 2024 | $21.24 | $21.46 | $21.24 | $21.46 | 78 074 |
| Feb 06, 2024 | $20.76 | $21.20 | $20.76 | $21.06 | 27 194 |
| Feb 05, 2024 | $21.29 | $21.36 | $21.18 | $21.27 | 40 319 |
| Feb 02, 2024 | $21.55 | $21.55 | $21.30 | $21.44 | 26 869 |
| Feb 01, 2024 | $21.37 | $21.67 | $21.37 | $21.61 | 15 297 |
| Jan 31, 2024 | $22.20 | $22.20 | $21.46 | $21.61 | 31 129 |
| Jan 30, 2024 | $21.60 | $21.72 | $21.36 | $21.37 | 1 943 613 |
| Jan 29, 2024 | $21.40 | $21.74 | $21.40 | $21.72 | 44 308 |
| Jan 26, 2024 | $21.30 | $21.36 | $21.26 | $21.26 | 6 289 |
| Jan 25, 2024 | $21.47 | $21.47 | $21.03 | $21.15 | 17 047 |
| Jan 24, 2024 | $21.23 | $21.26 | $21.21 | $21.21 | 14 766 |
| Jan 23, 2024 | $21.28 | $21.31 | $21.22 | $21.31 | 13 330 |
| Jan 22, 2024 | $21.60 | $21.60 | $21.41 | $21.41 | 25 821 |
| Jan 19, 2024 | $21.24 | $21.24 | $20.94 | $21.06 | 88 967 |
| Jan 18, 2024 | $21.29 | $21.29 | $21.11 | $21.22 | 108 539 |
| Jan 17, 2024 | $20.66 | $20.66 | $20.51 | $20.63 | 193 337 |
