Bridgestone Corp (PK) (BRDCF)
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 | -0.11 | -0.261842418472 | 42.01 | 42.01 | 41.15 | 3635 | 41.9 | CS |
| 4 | -0.5 | -1.17924528302 | 42.4 | 42.4 | 41.15 | 2837 | 42.07967924 | CS |
| 12 | 2.208 | 5.56283382042 | 39.692 | 42.5 | 39.692 | 1881 | 41.64663194 | CS |
| 26 | 9.35 | 28.7250384025 | 32.55 | 42.5 | 32.55 | 3342 | 35.88513602 | CS |
| 52 | 1.74 | 4.33266932271 | 40.16 | 42.5 | 32.51 | 8492 | 34.81786329 | CS |
| 156 | 2.96 | 7.60143810991 | 38.94 | 46.9 | 32.51 | 8234 | 38.25447107 | CS |
| 260 | 9.1272 | 27.8499243275 | 32.7728 | 48.5061 | 29.5 | 5861 | 38.20434795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750195620 | 41.9 | 0 | 0.00 | 41.9 | 41.9 | 41.9 | 0 |
| 1750109220 | 41.9 | 0 | 0.00 | 41.9 | 41.9 | 41.9 | 0 |
| 1749850020 | 41.9 | 0 | 0.00 | 41.9 | 41.9 | 41.9 | 0 |
| 1749763620 | 41.9 | 0 | 0.00 | 41.9 | 41.9 | 41.9 | 0 |
| 1749677220 | 41.9 | -0.5 | -1.18 | 42.01 | 42.01 | 41.15 | 3635 |
| 1749590700 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1749504300 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1749245100 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1749158700 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1749072300 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1748985900 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1748899500 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1748640300 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1748553900 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1748467500 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1748381100 | 42.4 | -0.1 | -0.24 | 42.4 | 42.4 | 42.4 | 2039 |
| 1748035560 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1747949160 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1747862760 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1747776360 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1747689960 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1747430760 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1747344360 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1747257960 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1747171560 | 42.5 | 0.02 | 0.05 | 42.34 | 42.5 | 42.34 | 438 |
| 1747084980 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1746825780 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1746739380 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1746652980 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1746566580 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1746480180 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1746220980 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1746134580 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1746048180 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1745961780 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1745875380 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1745616180 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1745529780 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1745443380 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1745356980 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1745270580 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1744924980 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1744838580 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1744752180 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1744665780 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1744406580 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1744320180 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1744233780 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1744147380 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1744060980 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1743801780 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1743715380 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1743628980 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1743542580 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1743456180 | 42.48 | 2.79 | 7.02 | 40.105 | 42.48 | 40.105 | 1294 |
| 1743197340 | 39.692 | 0 | 0.00 | 39.692 | 39.692 | 39.692 | 0 |
| 1743110940 | 39.692 | 0 | 0.00 | 39.692 | 39.692 | 39.692 | 0 |
| 1743024540 | 39.692 | 0 | 0.00 | 39.692 | 39.692 | 39.692 | 0 |
| 1742938140 | 39.692 | 0.74 | 1.91 | 39.692 | 39.692 | 39.692 | 2000 |
| 1742851800 | 38.95 | 0 | 0.00 | 38.95 | 38.95 | 38.95 | 0 |
| 1742592600 | 38.95 | 0 | 0.00 | 38.95 | 38.95 | 38.95 | 0 |
| 1742506200 | 38.95 | 0 | 0.00 | 38.95 | 38.95 | 38.95 | 0 |
| 1742419800 | 38.95 | 0 | 0.00 | 38.95 | 38.95 | 38.95 | 0 |
| 1742333400 | 38.95 | -0.14 | -0.36 | 38.95 | 38.95 | 38.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
