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 |
| Sep 27, 2023 | $19.94 | $19.98 | $19.81 | $19.90 | 11 402 |
| Sep 26, 2023 | $19.94 | $19.99 | $19.88 | $19.88 | 15 824 |
| Sep 25, 2023 | $19.48 | $20.20 | $19.48 | $20.16 | 20 118 |
| Sep 22, 2023 | $20.34 | $20.38 | $20.25 | $20.27 | 28 155 |
| Sep 21, 2023 | $20.25 | $20.80 | $20.25 | $20.29 | 36 560 |
| Sep 20, 2023 | $20.06 | $20.39 | $20.06 | $20.30 | 23 079 |
| Sep 19, 2023 | $20.46 | $20.65 | $20.46 | $20.60 | 23 658 |
| Sep 18, 2023 | $20.39 | $20.39 | $20.00 | $20.16 | 10 034 |
| Sep 15, 2023 | $20.50 | $20.50 | $20.20 | $20.31 | 12 282 |
| Sep 14, 2023 | $19.91 | $20.23 | $19.91 | $20.16 | 45 009 |
| Sep 13, 2023 | $20.13 | $20.21 | $20.12 | $20.15 | 34 734 |
| Sep 12, 2023 | $19.76 | $20.03 | $19.76 | $19.88 | 74 229 |
| Sep 11, 2023 | $18.70 | $19.33 | $18.70 | $19.32 | 38 028 |
| Sep 08, 2023 | $18.60 | $19.26 | $18.60 | $19.18 | 17 855 |
| Sep 07, 2023 | $18.63 | $19.70 | $18.63 | $19.18 | 34 111 |
| Sep 06, 2023 | $19.30 | $19.37 | $19.23 | $19.26 | 33 129 |
| Sep 05, 2023 | $18.73 | $19.47 | $18.73 | $19.27 | 31 031 |
| Sep 01, 2023 | $20.13 | $20.13 | $19.33 | $19.38 | 59 741 |
| Aug 31, 2023 | $19.94 | $19.94 | $18.84 | $19.33 | 75 085 |
| Aug 30, 2023 | $19.28 | $19.28 | $19.20 | $19.21 | 22 000 |
| Aug 29, 2023 | $19.75 | $19.75 | $18.62 | $19.39 | 94 218 |
| Aug 28, 2023 | $18.56 | $19.72 | $18.56 | $19.16 | 80 358 |
| Aug 25, 2023 | $18.91 | $19.37 | $18.40 | $18.79 | 11 944 |
| Aug 24, 2023 | $18.45 | $19.00 | $18.45 | $18.78 | 18 446 |
| Aug 23, 2023 | $19.07 | $19.17 | $19.07 | $19.17 | 20 446 |
