Bridgestone Corp ADR (OP: BRDCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	19.34	20.06	19.34	20.00	34,243	-0.18(-0.89%)
Mar 10, 2025	20.28	20.39	20.04	20.18	50,443	-0.24(-1.18%)
Mar 07, 2025	21.15	21.15	20.29	20.42	39,245	+0.60(+3.03%)
Mar 06, 2025	19.87	20.06	19.72	19.82	92,233	-0.14(-0.70%)
Mar 05, 2025	20.03	20.03	19.50	19.96	70,783	+0.38(+1.94%)
Mar 04, 2025	19.60	19.74	19.41	19.58	95,272	-0.17(-0.86%)
Mar 03, 2025	19.93	20.07	19.70	19.75	59,706	+0.30(+1.54%)
Feb 28, 2025	19.42	19.48	19.20	19.45	77,798	-0.25(-1.27%)
Feb 27, 2025	19.15	20.68	19.15	19.70	31,939	-0.18(-0.91%)
Feb 26, 2025	19.80	19.89	19.45	19.88	53,004	+0.07(+0.35%)
Feb 25, 2025	19.82	20.47	19.75	19.81	78,484	-0.06(-0.30%)
Feb 24, 2025	19.61	19.89	18.92	19.87	291,640	+0.18(+0.91%)
Feb 21, 2025	19.75	19.75	19.50	19.69	50,740	+0.17(+0.87%)
Feb 20, 2025	19.99	19.99	19.42	19.52	88,047	+0.38(+1.99%)
Feb 19, 2025	19.25	19.82	18.41	19.14	123,759	-0.21(-1.09%)
Feb 18, 2025	19.00	19.46	19.00	19.35	155,831	+0.59(+3.14%)
Feb 14, 2025	18.73	18.92	18.69	18.76	132,635	+0.07(+0.37%)
Feb 13, 2025	18.25	18.69	18.25	18.69	133,703	+0.50(+2.75%)
Feb 12, 2025	18.08	18.19	18.05	18.19	128,158	+0.09(+0.50%)
Feb 11, 2025	17.75	18.13	17.75	18.10	59,712	-0.03(-0.17%)
Feb 10, 2025	17.46	18.74	17.46	18.13	122,951	+0.03(+0.17%)
Feb 07, 2025	18.25	18.25	17.87	18.10	56,630	+0.12(+0.67%)
Feb 06, 2025	17.88	17.98	17.66	17.98	69,747	+0.22(+1.24%)
Feb 05, 2025	17.69	17.78	17.65	17.76	168,190	+0.00(+0.00%)
Feb 04, 2025	17.67	17.76	17.64	17.76	366,759	+0.12(+0.68%)
Feb 03, 2025	17.58	17.80	16.84	17.64	248,754	-0.26(-1.45%)
Jan 31, 2025	18.76	18.76	17.89	17.90	65,675	-0.51(-2.77%)
Jan 30, 2025	18.50	18.50	18.21	18.41	64,870	+0.81(+4.60%)
Jan 29, 2025	17.62	17.64	17.54	17.60	73,505	-0.03(-0.17%)
Jan 28, 2025	18.30	18.30	17.34	17.63	113,979	-0.03(-0.17%)
Jan 27, 2025	17.67	18.35	17.66	17.66	147,751	+0.28(+1.61%)
Jan 24, 2025	17.79	17.79	17.28	17.38	106,062	+0.23(+1.34%)
Jan 23, 2025	17.11	17.19	17.11	17.15	88,841	+0.02(+0.12%)
Jan 22, 2025	17.88	17.88	16.80	17.13	259,488	-0.03(-0.17%)
Jan 21, 2025	16.86	17.76	16.86	17.16	379,724	+0.41(+2.45%)
Jan 17, 2025	16.77	16.84	16.59	16.75	178,254	-0.16(-0.95%)
Jan 16, 2025	16.86	17.49	16.86	16.91	188,214	-0.11(-0.65%)
Jan 15, 2025	17.00	17.06	16.81	17.02	126,996	+0.39(+2.35%)
Jan 14, 2025	16.05	17.35	16.05	16.63	399,252	+0.18(+1.09%)
Jan 13, 2025	17.08	17.08	16.31	16.45	240,536	+0.01(+0.06%)
Jan 10, 2025	16.45	17.06	15.90	16.44	193,043	-0.36(-2.14%)
Jan 08, 2025	16.79	16.85	16.63	16.80	120,855	-0.02(-0.12%)
Jan 07, 2025	17.67	17.67	16.82	16.82	405,482	-0.20(-1.18%)
Jan 06, 2025	17.04	17.10	16.83	17.02	232,414	+0.22(+1.31%)
Jan 03, 2025	16.83	16.91	16.68	16.80	158,398	+0.01(+0.06%)