PINK:BRDCY
Bridgestone Corp (ADR) Stock Price (Quote)
$22.07
+0.0300 (+0.136%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.95 | $22.65 | Wednesday, 1st May 2024 BRDCY stock ended at $22.07. This is 0.136% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.83% from a day low at $21.91 to a day high of $22.31. |
| 90 days | $20.13 | $22.65 | |
| 52 weeks | $18.30 | $22.65 |
| Date | Open | High | Low | Close | Volume |
| Mar 14, 2016 | $18.48 | $18.48 | $18.11 | $18.23 | 16 363 |
| Mar 11, 2016 | $18.52 | $18.52 | $18.15 | $18.48 | 14 299 |
| Mar 10, 2016 | $18.64 | $18.64 | $17.96 | $18.10 | 23 776 |
| Mar 09, 2016 | $18.15 | $18.15 | $17.94 | $18.05 | 22 554 |
| Mar 08, 2016 | $18.35 | $18.46 | $18.22 | $18.24 | 16 651 |
| Mar 07, 2016 | $18.11 | $18.57 | $18.11 | $18.42 | 14 508 |
| Mar 04, 2016 | $18.63 | $18.63 | $18.41 | $18.55 | 40 445 |
| Mar 03, 2016 | $18.10 | $18.24 | $18.10 | $18.23 | 27 226 |
| Mar 02, 2016 | $17.81 | $18.06 | $17.81 | $18.06 | 306 845 |
| Mar 01, 2016 | $17.40 | $17.95 | $17.40 | $17.94 | 40 239 |
| Feb 29, 2016 | $17.30 | $17.72 | $17.30 | $17.62 | 25 063 |
| Feb 26, 2016 | $17.68 | $17.99 | $17.68 | $17.74 | 25 383 |
| Feb 25, 2016 | $17.67 | $17.98 | $17.67 | $17.83 | 16 066 |
| Feb 24, 2016 | $17.23 | $17.73 | $17.23 | $17.73 | 13 456 |
| Feb 23, 2016 | $17.61 | $17.68 | $17.47 | $17.49 | 37 708 |
| Feb 22, 2016 | $17.93 | $17.93 | $17.62 | $17.82 | 22 896 |
| Feb 19, 2016 | $17.36 | $17.36 | $17.16 | $17.21 | 34 667 |
| Feb 18, 2016 | $17.18 | $17.23 | $17.03 | $17.04 | 22 085 |
| Feb 17, 2016 | $17.54 | $17.82 | $17.35 | $17.77 | 48 675 |
| Feb 16, 2016 | $17.26 | $17.55 | $17.26 | $17.38 | 19 164 |
| Feb 12, 2016 | $15.76 | $16.64 | $15.76 | $16.64 | 30 563 |
| Feb 11, 2016 | $16.43 | $16.55 | $16.23 | $16.46 | 18 703 |
| Feb 10, 2016 | $17.02 | $17.02 | $16.45 | $16.66 | 32 758 |
| Feb 09, 2016 | $16.85 | $16.98 | $16.74 | $16.95 | 58 464 |
| Feb 08, 2016 | $17.42 | $17.42 | $17.07 | $17.25 | 26 169 |
