Bridgestone Corp (PK) (BRDCY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 19.49 | -0.1 | -0.51 | 19.57 | 19.58 | 19.46 | 103580 |
| 1721424180 | 19.59 | -0.15 | -0.76 | 19.69 | 19.69 | 19.55 | 209276 |
| 1721337960 | 19.74 | 0.12 | 0.61 | 19.72 | 19.9 | 19.64 | 105717 |
| 1721251320 | 19.62 | 0.15 | 0.77 | 19.68 | 19.9445 | 19.58 | 50970 |
| 1721164920 | 19.47 | -0.11 | -0.56 | 19.28 | 19.53 | 19.28 | 114938 |
| 1721078940 | 19.58 | -0.06 | -0.31 | 19.61 | 19.71 | 19.56 | 75626 |
| 1720819200 | 19.64 | 0.19 | 0.98 | 18.94 | 19.73 | 18.94 | 48344 |
| 1720733280 | 19.45 | 0.02 | 0.10 | 19.55 | 19.7 | 19.45 | 75564 |
| 1720646880 | 19.43 | 0.27 | 1.41 | 18.79 | 19.4825 | 18.79 | 100048 |
| 1720560540 | 19.16 | -0.21 | -1.08 | 18.59 | 19.77 | 18.59 | 109536 |
| 1720473600 | 19.37 | -0.07 | -0.36 | 18.83 | 19.4355 | 18.83 | 93066 |
| 1720214640 | 19.44 | 0.03 | 0.15 | 19.6 | 19.6 | 19.4 | 73085 |
| 1720041000 | 19.41 | -0.17 | -0.87 | 19.48 | 19.73 | 19.23 | 65575 |
| 1719955740 | 19.58 | 0.18 | 0.93 | 19.5 | 19.58 | 19.44 | 162777 |
| 1719868980 | 19.4 | -0.31 | -1.57 | 19.34 | 19.58 | 19.03 | 111352 |
| 1719610020 | 19.71 | -0.14 | -0.71 | 19.73 | 19.795 | 19.34 | 99921 |
| 1719523200 | 19.85 | -0.02 | -0.10 | 20.33 | 20.33 | 19.45 | 66378 |
| 1719437040 | 19.87 | -0.44 | -2.17 | 19.86 | 20.12 | 19.86 | 69950 |
| 1719350880 | 20.31 | 0.43 | 2.16 | 20.85 | 20.85 | 20.04 | 91866 |
| 1719264540 | 19.88 | 0.09 | 0.45 | 19.32 | 19.94 | 19.32 | 126950 |
| 1719005220 | 19.79 | -0.42 | -2.08 | 20.5 | 20.5 | 19.79 | 84359 |
| 1718918640 | 20.21 | -0.27 | -1.32 | 19.58 | 20.6 | 19.58 | 67032 |
| 1718746140 | 20.48 | -0.01 | -0.05 | 20.54 | 20.55 | 19.99 | 253415 |
| 1718659680 | 20.49 | -0.32 | -1.54 | 20.45 | 20.53 | 20.39 | 71272 |
| 1718400300 | 20.81 | -0.13 | -0.62 | 20.91 | 20.91 | 20.75 | 56221 |
| 1718314140 | 20.94 | -0.4 | -1.87 | 20.94 | 20.94 | 20.57 | 64616 |
| 1718227380 | 21.34 | 0.11 | 0.52 | 20.95 | 21.66 | 20.95 | 41480 |
| 1718141340 | 21.23 | -0.23 | -1.07 | 21.24 | 21.31 | 21.15 | 57471 |
| 1718054880 | 21.46 | 0.38 | 1.80 | 21.93 | 21.93 | 21.33 | 56425 |
| 1717795800 | 21.08 | -0.18 | -0.85 | 21.8 | 21.8 | 21.06 | 44485 |
| 1717709400 | 21.26 | -0.19 | -0.89 | 22.13 | 22.13 | 21.2 | 61282 |
| 1717622460 | 21.45 | -0.24 | -1.11 | 21.44 | 21.51 | 21.39 | 44435 |
| 1717536360 | 21.69 | -0.29 | -1.32 | 21.17 | 22.35 | 21.05 | 54748 |
| 1717450140 | 21.98 | 0 | 0.00 | 21.77 | 22.21 | 21.75 | 52402 |
| 1717190940 | 21.98 | 0.17 | 0.78 | 22.15 | 22.15 | 21.67 | 184614 |
| 1717104540 | 21.81 | 0.39 | 1.82 | 21.68 | 21.81 | 21.68 | 224484 |
| 1717018020 | 21.42 | -0.62 | -2.82 | 21.49 | 21.55 | 21.42 | 42817 |
| 1716931740 | 22.042 | 0.16 | 0.74 | 22.14 | 22.18 | 22.04 | 40061 |
| 1716585840 | 21.88 | 0.37 | 1.72 | 21.85 | 21.88 | 21.79 | 54162 |
| 1716499740 | 21.51 | -0.14 | -0.65 | 21.88 | 21.88 | 21.5 | 52269 |
| 1716412800 | 21.65 | -0.37 | -1.68 | 21.06 | 21.78 | 21.06 | 62940 |
| 1716326940 | 22.02 | -0.28 | -1.26 | 22.06 | 22.1 | 21.98 | 22863 |
| 1716240180 | 22.3 | 0.2 | 0.90 | 22.83 | 22.83 | 21.86 | 37920 |
| 1715981340 | 22.1 | 0.13 | 0.59 | 22 | 22.17 | 21.59 | 27746 |
| 1715894940 | 21.97 | -0.33 | -1.48 | 22.03 | 22.71 | 21.97 | 31343 |
| 1715808000 | 22.3 | 0.51 | 2.34 | 22 | 22.3 | 21.83 | 27837 |
| 1715722140 | 21.79 | -0.48 | -2.16 | 22.32 | 22.32 | 21.71 | 67533 |
| 1715635200 | 22.27 | 0.19 | 0.85 | 22.545 | 22.82 | 22.08 | 76438 |
| 1715376000 | 22.082 | 0.02 | 0.08 | 21.45 | 22.9 | 21.45 | 31357 |
| 1715289720 | 22.065 | 0.05 | 0.25 | 21.96 | 22.09 | 21.96 | 71679 |
| 1715203200 | 22.01 | -0.11 | -0.47 | 22.08 | 22.3 | 21.94 | 37172 |
| 1715117340 | 22.115 | -0.35 | -1.54 | 22.13 | 22.18 | 22.07 | 53986 |
| 1715030940 | 22.46 | 0.09 | 0.40 | 22.61 | 22.61 | 22.15 | 53001 |
| 1714771740 | 22.37 | 0.21 | 0.95 | 22.46 | 22.49 | 22.22 | 45616 |
| 1714685340 | 22.16 | 0.09 | 0.41 | 23.05 | 23.05 | 22.04 | 512567 |
| 1714598400 | 22.07 | 0.03 | 0.14 | 22.003 | 22.31 | 21.91 | 715757 |
| 1714512600 | 22.04 | 0.24 | 1.10 | 22.65 | 22.65 | 21.97 | 164394 |
| 1714425720 | 21.8 | 0.17 | 0.79 | 21.63 | 21.8 | 21.63 | 55623 |
| 1714166580 | 21.63 | 0.13 | 0.60 | 21.51 | 21.63 | 21.4 | 74133 |
| 1714080300 | 21.5 | -0.13 | -0.60 | 21.34 | 21.53 | 21.326 | 39857 |
| 1713994020 | 21.63 | -0.22 | -1.01 | 21.53 | 21.66 | 21.485 | 65762 |
| 1713907740 | 21.85 | -0.24 | -1.09 | 22.41 | 22.41 | 21.77 | 52033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
