Scarica l'app Stockscreener
20.57
3.90%
-0.835
Dopo l'orario di chiusura:
20.55
-0.015
-0.07%
Storico Dei Prezzi Delle Azioni Di Bridgestone Corporation ADR (BRDCY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06-06 | $20.93 | $20.55 | $0.3812 | 60,249.0 | -3.90% |
| 2025-05-30 | $21.94 | $21.09 | $0.845 | 24,441.0 | +0.09% |
| 2025-05-29 | $21.76 | $21.36 | $0.40 | 21,123.0 | -0.02% |
| 2025-05-28 | $21.42 | $21.34 | $0.075 | 27,530.0 | -1.13% |
| 2025-05-27 | $21.99 | $21.50 | $0.49 | 26,573.0 | +1.74% |
| 2025-05-23 | $21.28 | $21.13 | $0.15 | 140,258.0 | +0.62% |
| 2025-05-22 | $21.44 | $20.99 | $0.45 | 133,044.0 | -0.11% |
| 2025-05-21 | $21.37 | $21.05 | $0.32 | 21,631.0 | -1.16% |
| 2025-05-20 | $21.44 | $20.87 | $0.5677 | 28,451.0 | +1.49% |
| 2025-05-19 | $21.25 | $20.92 | $0.326 | 22,768.0 | -0.38% |
| 2025-05-16 | $21.50 | $21.02 | $0.48 | 48,502.0 | +2.02% |
| 2025-05-15 | $21.35 | $20.45 | $0.896 | 24,503.0 | +1.54% |
| 2025-05-14 | $21.01 | $20.36 | $0.65 | 55,445.0 | -2.06% |
| 2025-05-13 | $21.65 | $20.76 | $0.89 | 50,503.0 | -1.02% |
| 2025-05-12 | $21.09 | $20.98 | $0.11 | 48,836.0 | +1.01% |
| 2025-05-09 | $21.70 | $20.78 | $0.92 | 36,013.0 | +0.24% |
Bridgestone Corporation ADR Stock (BRDCY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Bridgestone Corporation ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BRDCY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Bridgestone Corporation ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Bridgestone Corporation ADR Storia dei prezzi delle azioni (BRDCY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06 | $20.93 | $20.55 | $0.3812 | 60,249.0 | -3.90% |
| 2025-05 | $21.99 | $20.36 | $1.63 | 1,059,599.0 | +2.49% |
| 2025-04 | $21.78 | $17.64 | $4.14 | 2,287,371.0 | +3.93% |
| 2025-03 | $21.15 | $19.34 | $1.81 | 1,045,980.0 | +3.29% |
| 2025-02 | $20.68 | $16.84 | $3.84 | 2,564,298.0 | +8.66% |
| 2025-01 | $18.76 | $15.90 | $2.86 | 3,510,114.0 | +6.67% |
Bridgestone Corporation ADR Storia dei prezzi delle azioni (BRDCY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $18.16 | $16.05 | $2.11 | 5,377,734.0 | -4.20% |
| 2024-11 | $18.70 | $16.67 | $2.03 | 10,041,213.0 | +0.22% |
| 2024-10 | $19.70 | $17.30 | $2.40 | 5,075,734.0 | -7.48% |
| 2024-09 | $19.94 | $18.05 | $1.89 | 2,385,751.0 | -0.93% |
| 2024-08 | $20.79 | $17.84 | $2.95 | 2,413,808.0 | -4.75% |
| 2024-07 | $20.43 | $18.59 | $1.84 | 2,374,173.0 | +3.55% |
| 2024-06 | $22.35 | $19.32 | $3.03 | 1,469,585.0 | -10.33% |
| 2024-05 | $23.05 | $21.06 | $1.99 | 2,476,118.0 | -0.27% |
| 2024-04 | $22.65 | $20.95 | $1.70 | 1,318,842.0 | -0.45% |
| 2024-03 | $22.55 | $20.13 | $2.42 | 4,352,257.0 | +3.51% |
| 2024-02 | $22.00 | $20.53 | $1.47 | 778,846.0 | -1.02% |
| 2024-01 | $22.20 | $19.59 | $2.61 | 2,805,624.0 | +5.16% |
Bridgestone Corporation ADR Storia dei prezzi delle azioni (BRDCY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $21.63 | $20.00 | $1.63 | 410,446.0 | -0.15% |
| 2023-11 | $20.66 | $18.47 | $2.19 | 640,289.0 | +8.54% |
| 2023-10 | $20.24 | $18.30 | $1.94 | 757,981.0 | -2.47% |
| 2023-09 | $20.80 | $18.60 | $2.20 | 578,343.0 | +0.57% |
| 2023-08 | $21.27 | $18.32 | $2.95 | 1,240,549.0 | -6.48% |
| 2023-07 | $21.32 | $19.54 | $1.78 | 928,947.0 | +0.88% |
| 2023-06 | $22.15 | $19.80 | $2.35 | 619,749.0 | +1.69% |
| 2023-05 | $21.00 | $19.76 | $1.24 | 977,750.0 | +0.65% |
| 2023-04 | $20.27 | $18.99 | $1.28 | 877,170.0 | -1.09% |
| 2023-03 | $20.46 | $18.44 | $2.02 | 717,506.0 | +6.08% |
| 2023-02 | $19.42 | $18.01 | $1.41 | 826,730.0 | +2.47% |
| 2023-01 | $18.85 | $17.30 | $1.55 | 1,586,616.0 | +5.62% |
0.05%
0.33%
Capitalizzazione:
|
Volume (24 ore):