Bridgestone Corporation (BRDCF)
OTCMKTS
· Delayed Price · Currency is USD
38.95
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 23 |
| Feb 20, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | - |
| Feb 19, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 82 |
| Feb 18, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 7.86% | 876 |
| Feb 14, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -2.01% | 7,929 |
| Feb 13, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - | 15 |
| Feb 12, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - | 2,264 |
| Feb 11, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - | - |
| Feb 10, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 2.65% | 4,284 |
| Feb 7, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | - |
| Feb 6, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 7.94% | 1,000 |
| Feb 5, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - | 5 |
| Feb 4, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - | 213 |
| Feb 3, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - | - |
| Jan 31, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - | 550 |
| Jan 30, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - | - |
| Jan 29, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - | - |
| Jan 28, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - | - |
| Jan 27, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 1.22% | 148 |
| Jan 24, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - | - |
| Jan 23, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - | - |
| Jan 22, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - | 13 |
| Jan 21, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - | 508 |
| Jan 17, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -5.98% | 17,613 |
| Jan 16, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - | - |
| Jan 15, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - | 61 |
| Jan 14, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - | - |
| Jan 13, 2025 | 35.10 | 35.10 | 34.95 | 34.95 | 34.95 | -0.74% | 909 |
| Jan 10, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -2.17% | 1,372 |
| Jan 8, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - | - |
| Jan 7, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - | 555 |
| Jan 6, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - | - |
| Jan 3, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - | - |
| Jan 2, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - | - |
| Dec 31, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - | 50 |
| Dec 30, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - | 901 |
| Dec 27, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - | 28 |
| Dec 26, 2024 | 35.83 | 35.99 | 35.83 | 35.99 | 35.99 | 9.06% | 463 |
| Dec 24, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.05% | 194 |
| Dec 23, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 10.26% | 196 |
| Dec 20, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - | 517 |
| Dec 19, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -5.65% | 10,413 |
| Dec 18, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 60 |
| Dec 17, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Dec 16, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 5.25% | 1,000 |
| Dec 13, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | 538 |
| Dec 12, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | 55 |
| Dec 11, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -2.15% | 159 |
| Dec 10, 2024 | 32.84 | 33.50 | 32.84 | 33.50 | 33.50 | -6.16% | 800 |
| Dec 9, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | 458 |
| Dec 6, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 9.31% | 577 |
| Dec 5, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - | - |
| Dec 4, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - | - |
| Dec 3, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - | - |
| Dec 2, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - | 60 |
| Nov 29, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - | 59 |
| Nov 27, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - | 5,700 |
| Nov 26, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - | - |
| Nov 25, 2024 | 32.82 | 32.82 | 32.66 | 32.66 | 32.66 | 0.46% | 299 |
| Nov 22, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.49% | 29,808 |
| Nov 21, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - | - |
| Nov 20, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - | 4,200 |
| Nov 19, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - | 2,213 |
| Nov 18, 2024 | 32.71 | 32.83 | 32.67 | 32.67 | 32.67 | 0.34% | 817 |
| Nov 15, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.52% | 231 |
| Nov 14, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - | 61,127 |
| Nov 13, 2024 | 32.89 | 35.10 | 32.73 | 32.73 | 32.73 | -4.85% | 442,758 |
| Nov 12, 2024 | 33.70 | 35.05 | 33.54 | 34.40 | 34.40 | 1.71% | 3,146 |
| Nov 11, 2024 | 33.23 | 37.94 | 33.07 | 33.82 | 33.82 | 2.80% | 5,715 |
| Nov 8, 2024 | 37.25 | 37.41 | 32.56 | 32.90 | 32.90 | -3.29% | 3,840 |
| Nov 7, 2024 | 38.43 | 38.59 | 33.68 | 34.02 | 34.02 | 0.89% | 2,738 |
| Nov 6, 2024 | 33.85 | 34.60 | 33.72 | 33.72 | 33.72 | -2.26% | 4,614 |
| Nov 5, 2024 | 34.41 | 38.35 | 33.66 | 34.50 | 34.50 | 2.43% | 13,757 |
| Nov 4, 2024 | 33.57 | 38.16 | 33.57 | 33.68 | 33.68 | -11.60% | 7,137 |
| Nov 1, 2024 | 33.52 | 38.26 | 33.52 | 38.10 | 38.10 | 13.39% | 1,970 |
| Oct 31, 2024 | 33.36 | 38.07 | 33.20 | 33.60 | 33.60 | -1.47% | 3,532 |
| Oct 30, 2024 | 33.43 | 37.99 | 33.33 | 34.10 | 34.10 | 0.98% | 4,851 |
| Oct 29, 2024 | 33.69 | 34.41 | 33.55 | 33.77 | 33.77 | 0.12% | 2,580 |
| Oct 28, 2024 | 38.32 | 38.32 | 33.53 | 33.73 | 33.73 | -0.74% | 14,751 |
| Oct 25, 2024 | 38.55 | 38.71 | 33.91 | 33.98 | 33.98 | -0.85% | 7,568 |
| Oct 24, 2024 | 34.18 | 38.98 | 34.02 | 34.27 | 34.27 | -0.70% | 2,748 |
| Oct 23, 2024 | 39.28 | 39.28 | 34.32 | 34.51 | 34.51 | -2.38% | 1,821 |
| Oct 22, 2024 | 35.09 | 39.59 | 34.93 | 35.35 | 35.35 | 0.65% | 3,244 |
| Oct 21, 2024 | 35.24 | 39.94 | 35.12 | 35.12 | 35.12 | 0.86% | 5,727 |
| Oct 18, 2024 | 34.91 | 39.75 | 34.75 | 34.82 | 34.82 | -1.72% | 4,399 |
| Oct 17, 2024 | 40.02 | 40.05 | 35.27 | 35.43 | 35.43 | 1.93% | 1,982 |
| Oct 16, 2024 | 34.87 | 36.05 | 34.72 | 34.76 | 34.76 | -1.22% | 190,684 |
| Oct 15, 2024 | 35.19 | 39.66 | 35.19 | 35.19 | 35.19 | -11.91% | 3,168 |
| Oct 14, 2024 | 40.17 | 40.33 | 35.62 | 39.95 | 39.95 | 11.84% | 13,505 |
| Oct 11, 2024 | 35.60 | 40.39 | 35.44 | 35.72 | 35.72 | -9.91% | 5,633 |
| Oct 10, 2024 | 35.77 | 40.40 | 35.77 | 39.65 | 39.65 | 12.26% | 1,836 |
| Oct 9, 2024 | 35.46 | 35.48 | 35.30 | 35.32 | 35.32 | -1.45% | 1,590 |
| Oct 8, 2024 | 36.00 | 36.00 | 35.84 | 35.84 | 35.84 | -12.48% | 993 |
| Oct 7, 2024 | 40.82 | 40.95 | 36.03 | 40.95 | 40.95 | 13.43% | 8,208 |
| Oct 4, 2024 | 40.91 | 41.07 | 36.09 | 36.10 | 36.10 | 0.92% | 2,572 |
| Oct 3, 2024 | 35.94 | 35.94 | 35.77 | 35.77 | 35.77 | -5.99% | 1,417 |
| Oct 2, 2024 | 38.50 | 39.12 | 37.39 | 38.05 | 38.05 | 4.39% | 3,739 |
| Oct 1, 2024 | 41.45 | 41.61 | 36.39 | 36.45 | 36.45 | -6.18% | 2,987 |
| Sep 30, 2024 | 40.81 | 40.97 | 35.96 | 38.85 | 38.85 | 6.94% | 5,676 |
| Sep 27, 2024 | 36.50 | 41.34 | 36.33 | 36.33 | 36.33 | -9.63% | 3,341 |