14-day Premium Trial Subscription Try For FreeTry Free
$22.16
+0.0900 (+0.408%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Bridgestone Corp (ADR) prices

Date Open High Low Close Volume
Aug 22, 2023 $19.61 $19.61 $18.66 $18.88 48 427
Aug 21, 2023 $19.45 $19.45 $18.32 $18.90 100 983
Aug 18, 2023 $18.33 $19.05 $18.33 $18.95 60 504
Aug 17, 2023 $18.63 $19.60 $18.63 $18.97 267 048
Aug 16, 2023 $19.03 $19.03 $18.72 $18.72 121 093
Aug 15, 2023 $19.12 $19.25 $19.00 $19.04 38 676
Aug 14, 2023 $19.45 $19.45 $19.13 $19.20 42 547
Aug 11, 2023 $19.12 $20.03 $19.12 $19.41 27 902
Aug 10, 2023 $19.12 $20.03 $19.12 $19.48 10 222
Aug 09, 2023 $19.80 $19.97 $19.25 $19.52 24 159
Aug 08, 2023 $19.80 $20.58 $19.80 $19.90 51 196
Aug 07, 2023 $20.75 $20.75 $20.00 $20.20 17 318
Aug 04, 2023 $20.48 $20.48 $19.87 $19.88 12 802
Aug 03, 2023 $19.99 $20.06 $19.90 $20.00 35 818
Aug 02, 2023 $20.71 $20.71 $20.31 $20.40 17 404
Aug 01, 2023 $21.27 $21.27 $20.55 $20.57 20 581
Jul 31, 2023 $20.07 $21.32 $20.07 $20.67 11 634
Jul 28, 2023 $21.32 $21.32 $20.65 $20.95 24 968
Jul 27, 2023 $20.29 $20.90 $20.29 $20.57 19 508
Jul 26, 2023 $20.46 $20.55 $20.37 $20.50 14 439
Jul 25, 2023 $21.15 $21.15 $19.96 $20.61 27 891
Jul 24, 2023 $20.42 $20.50 $20.40 $20.45 11 248
Jul 21, 2023 $20.16 $20.41 $20.16 $20.35 17 481
Jul 20, 2023 $20.58 $20.59 $20.47 $20.52 15 513
Jul 19, 2023 $21.16 $21.16 $20.71 $20.79 12 605
Click to get the best stock tips daily for free!

About Bridgestone Corp (ADR)

Bridgestone (ADR) Bridgestone Corporation, together with its subsidiaries, manufactures and sells tires and rubber products. It operates through two segments, Tires and Diversified Products. The company offers tires and tire tubes for passenger cars, trucks, buses, construction and mining vehicles, industrial machinery, agricultural machinery, aircraft, motorcycles, scooters, etc.; automotive parts; retreading materials and services; automotive maintenance and rep... BRDCY Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT