ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Bridgestone Corp (PK)

Bridgestone Corp (PK) (BRDCF)

37.06
-0.60
(-1.59%)
Closed July 21 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-4.69-11.233532934141.754236.97273938.35604366CS
4-1.22-3.1870428422238.284236.03237038.97855389CS
12-6.35-14.627965906543.4146.6536.03149340.51486689CS
26-6.61-15.136249141343.6746.936.03908944.2338693CS
52-5.61-13.147410358642.6746.936.03801144.2140851CS
156-5.94-13.81395348844348.506133.56492343.64942866CS
260-2.05-5.2416261825639.1154.6627.9419040.68373706CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
172142418037.06-0.6-1.5941.5541.7137.062457
172133796037.660.611.6537.664237.52034
172125132037.05-2.47-6.2537.1738.0537.012277
172116492039.520.862.2238.1439.5238.142263
172107894038.660.180.4741.8441.8437.254848
172081920038.481.042.7841.7541.9136.972275
172073328037.44-2.74-6.8237.344237.151407
172064688040.181.092.7937.8540.1837.854465
172056054039.090.792.0636.1939.0936.031077
172047360038.3-0.17-0.4441.3441.536.541859
172021464038.47-0.84-2.1436.938.4736.92848
172004100039.31-0.64-1.6037.4439.3137.281274
171995574039.95-0.05-0.1336.639.9536.64224
1719868980400.721.8336.8340.1436.671882
171961002039.281.574.1637.2439.2837.082039
171952320037.71-0.3-0.7937.2541.8437.212445
171943704038.01-1.84-4.6238.0138.2238.011765
171935088039.850.82.0538.5839.8538.421787
171926454039.05-1.75-4.2937.6840.4637.522096
171900522040.80.551.3738.2840.8938.122173
171891864040.25-0.04-0.1040.1640.540.164039
171874614040.29-0.12-0.3040.1640.45401805
171865968040.41-2.18-5.1240.1642.0840.162467
171840030042.59-0.96-2.2040.2842.6240.122355
171831378043.5500.0043.5543.5543.550
171822738043.551.533.6442.1543.841.991414
171814134042.020.140.3341.3842.0241.22715
171805488041.88-1.54-3.5541.5343.6541.371115
171779580043.421.593.8040.1643.4240648
171770940041.83-2.87-6.4241.7841.8341.62627
171762294044.700.0044.744.744.70
171753654044.700.0044.744.744.70
171745014044.72.114.9544.944.944.7779
171719094042.59-2.14-4.7845.3945.3942.59448
171710454044.730.170.3844.7344.7344.73335
171701802044.56-0.85-1.8744.444.5644.4471
171693174045.410.841.8843.2345.6543.071117
171658584044.57-0.07-0.1644.5744.5744.57322
171649974044.640.120.2744.6444.6444.64241
171641280044.52-0.44-0.9842.3744.5242.37385
171632694044.96-0.4-0.8844.9644.9644.96323
171624018045.360.440.9845.3645.3645.36527
171598134044.920.030.0746.4146.4143.82859
171589494044.891.012.3044.8944.8944.681010
171580800043.88-1.89-4.1343.6643.8843.661011
171572160045.7700.0045.7745.7745.770
171563520045.770.932.0745.7745.7745.77347
171537600044.840.491.1044.8444.8444.84688
171528960044.3500.0044.3544.3544.350
171520320044.350.170.3844.444.444.19492
171511734044.1800.0044.1844.1844.180
171503094044.180.030.0746.4946.6544.181877
171477174044.15-0.36-0.8144.0444.1544.041035
171468534044.510.922.1145.3545.3544.46762
171459900043.5900.0043.5943.5943.590
171451260043.590.982.3043.5943.5943.59355
171442572042.61-0.8-1.8442.6142.6142.61525
171416658043.410.862.0243.4143.4143.41507
171408030042.55-0.21-0.5042.5542.5542.55295
171399402042.7645-0.14-0.3242.764542.764542.76452140
171390774042.9-1.96-4.3742.9144.2342.74991
171382134044.862.255.2844.744.8644.7371

Your Recent History

Delayed Upgrade Clock