Bridgestone Corp (PK) (BRDCF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.35 | -6.67424027265 | 35.21 | 35.21 | 32.86 | 1141 | 35.10638755 | CS |
| 4 | -3.03 | -8.44246308164 | 35.89 | 35.99 | 32.86 | 627 | 35.15554563 | CS |
| 12 | -5.69 | -14.7600518807 | 38.55 | 38.71 | 32.51 | 20221 | 32.90966545 | CS |
| 26 | -4.31 | -11.5953726123 | 37.17 | 42 | 32.51 | 10323 | 34.5121132 | CS |
| 52 | -10.81 | -24.7538355851 | 43.67 | 46.9 | 32.51 | 9894 | 38.30958402 | CS |
| 156 | -11.57 | -26.0409633131 | 44.43 | 46.9 | 32.51 | 7712 | 38.30452645 | CS |
| 260 | -2.5689 | -7.25086017347 | 35.4289 | 54.66 | 27.9 | 5936 | 37.61511838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 32.86 | -2.09 | -5.98 | 32.86 | 32.86 | 32.86 | 17613 |
| 1737066000 | 34.95 | 0 | 0.00 | 34.95 | 34.95 | 34.95 | 0 |
| 1736979600 | 34.95 | 0 | 0.00 | 34.95 | 34.95 | 34.95 | 0 |
| 1736893200 | 34.95 | 0 | 0.00 | 34.95 | 34.95 | 34.95 | 0 |
| 1736806800 | 34.95 | -0.26 | -0.74 | 35.1 | 35.1 | 34.95 | 909 |
| 1736547720 | 35.21 | -0.78 | -2.17 | 35.21 | 35.21 | 35.21 | 1372 |
| 1736375220 | 35.99 | 0 | 0.00 | 35.99 | 35.99 | 35.99 | 0 |
| 1736288820 | 35.99 | 0 | 0.00 | 35.99 | 35.99 | 35.99 | 0 |
| 1736202420 | 35.99 | 0 | 0.00 | 35.99 | 35.99 | 35.99 | 0 |
| 1735943220 | 35.99 | 0 | 0.00 | 35.99 | 35.99 | 35.99 | 0 |
| 1735856820 | 35.99 | 0 | 0.00 | 35.99 | 35.99 | 35.99 | 0 |
| 1735684020 | 35.99 | 0 | 0.00 | 35.99 | 35.99 | 35.99 | 0 |
| 1735597620 | 35.99 | 0 | 0.00 | 35.99 | 35.99 | 35.99 | 0 |
| 1735338420 | 35.99 | 0 | 0.00 | 35.99 | 35.99 | 35.99 | 0 |
| 1735252020 | 35.99 | 2.99 | 9.06 | 35.83 | 35.99 | 35.83 | 463 |
| 1735078200 | 33 | -2.89 | -8.05 | 33 | 33 | 33 | 194 |
| 1734992400 | 35.89 | 3.34 | 10.26 | 35.89 | 35.89 | 35.89 | 196 |
| 1734733200 | 32.549999 | 0 | 0.00 | 32.549999 | 32.549999 | 32.549999 | 0 |
| 1734646800 | 32.549999 | -1.95 | -5.65 | 32.549999 | 32.549999 | 32.549999 | 10413 |
| 1734560940 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1734474540 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1734388140 | 34.5 | 1.72 | 5.25 | 34.5 | 34.5 | 34.5 | 1000 |
| 1734128700 | 32.78 | 0 | 0.00 | 32.78 | 32.78 | 32.78 | 0 |
| 1734042300 | 32.78 | 0 | 0.00 | 32.78 | 32.78 | 32.78 | 0 |
| 1733955900 | 32.78 | -0.72 | -2.15 | 32.78 | 32.78 | 32.78 | 159 |
| 1733869200 | 33.5 | -2.2 | -6.16 | 32.84 | 33.5 | 32.84 | 800 |
| 1733782800 | 35.7 | 0 | 0.00 | 35.7 | 35.7 | 35.7 | 0 |
| 1733523600 | 35.7 | 3.04 | 9.31 | 35.7 | 35.7 | 35.7 | 577 |
| 1733437560 | 32.659999 | 0 | 0.00 | 32.659999 | 32.659999 | 32.659999 | 0 |
| 1733351160 | 32.659999 | 0 | 0.00 | 32.659999 | 32.659999 | 32.659999 | 0 |
| 1733264760 | 32.659999 | 0 | 0.00 | 32.659999 | 32.659999 | 32.659999 | 0 |
| 1733178360 | 32.659999 | 0 | 0.00 | 32.659999 | 32.659999 | 32.659999 | 0 |
| 1732919160 | 32.659999 | 0 | 0.00 | 32.659999 | 32.659999 | 32.659999 | 0 |
| 1732746360 | 32.659999 | 0 | 0.00 | 32.659999 | 32.659999 | 32.659999 | 0 |
| 1732659960 | 32.659999 | 0 | 0.00 | 32.659999 | 32.659999 | 32.659999 | 0 |
| 1732573560 | 32.659999 | 0.15 | 0.46 | 32.82 | 32.82 | 32.659999 | 299 |
| 1732314000 | 32.509999 | -0.16 | -0.49 | 32.509999 | 32.509999 | 32.509999 | 29808 |
| 1732227840 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
| 1732141440 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
| 1732055040 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
| 1731968640 | 32.67 | 0.11 | 0.34 | 32.71 | 32.83 | 32.67 | 817 |
| 1731709260 | 32.56 | -0.17 | -0.52 | 32.56 | 32.56 | 32.56 | 231 |
| 1731623160 | 32.729999 | 0 | 0.00 | 32.729999 | 32.729999 | 32.729999 | 0 |
| 1731536760 | 32.729999 | -1.67 | -4.85 | 32.89 | 35.1 | 32.729999 | 442758 |
| 1731450480 | 34.4 | 0.58 | 1.71 | 33.7 | 35.05 | 33.54 | 3146 |
| 1731363600 | 33.82 | 0.92 | 2.80 | 33.229999 | 37.94 | 33.07 | 5715 |
| 1731104400 | 32.9 | -1.12 | -3.29 | 37.25 | 37.41 | 32.56 | 3840 |
| 1731018540 | 34.02 | 0.3 | 0.89 | 38.43 | 38.59 | 33.68 | 2738 |
| 1730931600 | 33.72 | -0.78 | -2.26 | 33.85 | 34.6 | 33.72 | 4614 |
| 1730845680 | 34.5 | 0.82 | 2.43 | 34.414 | 38.35 | 33.66 | 13757 |
| 1730759160 | 33.68 | -4.42 | -11.60 | 33.57 | 38.16 | 33.57 | 7137 |
| 1730496420 | 38.1 | 4.5 | 13.39 | 33.52 | 38.26 | 33.52 | 1970 |
| 1730409780 | 33.6 | -0.5 | -1.47 | 33.36 | 38.07 | 33.2 | 3532 |
| 1730323500 | 34.1 | 0.33 | 0.98 | 33.43 | 37.99 | 33.33 | 4851 |
| 1730237280 | 33.77 | 0.04 | 0.12 | 33.69 | 34.41 | 33.549999 | 2580 |
| 1730150880 | 33.73 | -0.25 | -0.74 | 38.32 | 38.32 | 33.53 | 14751 |
| 1729891500 | 33.98 | -0.29 | -0.85 | 38.55 | 38.71 | 33.91 | 7568 |
| 1729805160 | 34.27 | -0.24 | -0.70 | 34.18 | 38.98 | 34.02 | 2748 |
| 1729718940 | 34.51 | -0.84 | -2.38 | 39.28 | 39.28 | 34.32 | 1821 |
| 1729632300 | 35.35 | 0.23 | 0.65 | 35.09 | 39.59 | 34.93 | 3244 |
| 1729545600 | 35.12 | 0.3 | 0.86 | 35.24 | 39.94 | 35.12 | 5727 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
