Bridgestone Corporation (BRDCF)
OTCMKTS
· Delayed Price · Currency is USD
42.40
0.00 (0.00%)
Jun 4, 2025, 8:00 PM EDT
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Jun 4, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 60,000 |
| Jun 3, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 31 |
| Jun 2, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| May 30, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| May 29, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 79 |
| May 28, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 12 |
| May 27, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.24% | 2,039 |
| May 23, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| May 22, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| May 21, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| May 20, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 12 |
| May 19, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 48 |
| May 16, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| May 15, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| May 14, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| May 13, 2025 | 42.34 | 42.50 | 42.34 | 42.50 | 42.50 | 0.05% | 438 |
| May 12, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | - |
| May 9, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | 6 |
| May 8, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | - |
| May 7, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | - |
| May 6, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | - |
| May 5, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | 1 |
| May 2, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | 25,000 |
| May 1, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | - |
| Apr 30, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | - |
| Apr 29, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | - |
| Apr 28, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | - |
| Apr 25, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | - |
| Apr 24, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | - |
| Apr 23, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | 47 |
| Apr 22, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | - |
| Apr 21, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | - |
| Apr 17, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | 47 |
| Apr 16, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | 50 |
| Apr 15, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | 62,500 |
| Apr 14, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | - |
| Apr 11, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | 18 |
| Apr 10, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | - |
| Apr 9, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | 1,706 |
| Apr 8, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | - |
| Apr 7, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | - |
| Apr 4, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | 23 |
| Apr 3, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | - |
| Apr 2, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | - |
| Apr 1, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | 34 |
| Mar 31, 2025 | 40.11 | 42.48 | 40.11 | 42.48 | 42.48 | 7.02% | 1,294 |
| Mar 28, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - | - |
| Mar 27, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - | 78 |
| Mar 26, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - | - |