BRDCY - BRIDGESTONE CORP/ADR/
10.77
0 0%
Share volume: 454,239
Last Updated: 04-20-2026
Personal Services/Services – Private Households:
0.26%
PREVIOUS CLOSE
CHG
CHG%
$10.77
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $10.80 | $10.80 | $11.18 | $11.18 | $10.74 | $10.74 | $10.77 | $10.77 | 454,239 | $454,239.00 |
| 04-17-2026 | $10.97 | $10.97 | $10.99 | $10.99 | $10.75 | $10.75 | $10.77 | $10.77 | 216,916 | $216,916.00 |
| 04-16-2026 | $10.68 | $10.68 | $11.10 | $11.10 | $10.61 | $10.61 | $10.64 | $10.64 | 269,578 | $269,578.00 |
| 04-15-2026 | $11.16 | $11.16 | $11.16 | $11.16 | $10.32 | $10.32 | $10.73 | $10.73 | 130,064 | $130,064.00 |
| 04-14-2026 | $10.29 | $10.29 | $10.81 | $10.81 | $10.29 | $10.29 | $10.78 | $10.78 | 151,126 | $151,126.00 |
| 04-13-2026 | $10.59 | $10.59 | $10.75 | $10.75 | $10.56 | $10.56 | $10.74 | $10.74 | 920,243 | $920,243.00 |
| 04-10-2026 | $11.22 | $11.22 | $11.22 | $11.22 | $10.78 | $10.78 | $10.82 | $10.82 | 127,949 | $127,949.00 |
| 04-09-2026 | $10.39 | $10.39 | $10.89 | $10.89 | $10.39 | $10.39 | $10.82 | $10.82 | 214,398 | $214,398.00 |
| 04-08-2026 | $11.00 | $11.00 | $11.10 | $11.10 | $10.93 | $10.93 | $10.97 | $10.97 | 625,488 | $625,488.00 |