BRDCY - BRIDGESTONE CORP/ADR/
11.21
-0.420 -3.747%
Share volume: 390,402
Last Updated: 03-03-2026
Personal Services/Services – Private Households:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$11.63
-0.42
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $11.41 | $11.41 | $11.41 | $11.41 | $10.96 | $10.96 | $11.21 | $11.21 | 390,402 | $390,402.00 |
| 03-02-2026 | $11.32 | $11.32 | $12.05 | $12.05 | $11.32 | $11.32 | $11.63 | $11.63 | 377,220 | $377,220.00 |
| 02-27-2026 | $12.06 | $12.06 | $12.12 | $12.12 | $12.01 | $12.01 | $12.01 | $12.01 | 132,818 | $132,818.00 |
| 02-26-2026 | $12.03 | $12.03 | $12.04 | $12.04 | $11.95 | $11.95 | $12.01 | $12.01 | 150,147 | $150,147.00 |
| 02-25-2026 | $11.97 | $11.97 | $12.29 | $12.29 | $11.96 | $11.96 | $12.01 | $12.01 | 125,736 | $125,736.00 |
| 02-24-2026 | $11.75 | $11.75 | $11.84 | $11.84 | $11.74 | $11.74 | $11.84 | $11.84 | 122,023 | $122,023.00 |
| 02-23-2026 | $11.70 | $11.70 | $11.76 | $11.76 | $11.64 | $11.64 | $11.70 | $11.70 | 78,947 | $78,947.00 |
| 02-20-2026 | $11.21 | $11.21 | $11.95 | $11.95 | $11.21 | $11.21 | $11.68 | $11.68 | 212,665 | $212,665.00 |
| 02-19-2026 | $11.80 | $11.80 | $12.30 | $12.30 | $11.78 | $11.78 | $11.85 | $11.85 | 232,369 | $232,369.00 |