Bridgestone Corporation (BRDCF)
OTCMKTS · Delayed Price · Currency is USD
46.72
0.00 (0.00%)
Oct 7, 2025, 8:00 PM EDT
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | 31,500 |
| Oct 7, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | 1 |
| Oct 6, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | - |
| Oct 3, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.04% | 1,253 |
| Oct 2, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.34% | 25,559 |
| Oct 1, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 2.96% | 25,675 |
| Sep 30, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 1,783 |
| Sep 29, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Sep 26, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Sep 25, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 186 |
| Sep 24, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 4.72% | 600 |
| Sep 23, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - | 1 |
| Sep 22, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - | - |
| Sep 19, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - | - |
| Sep 18, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - | - |
| Sep 17, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - | - |
| Sep 16, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - | - |
| Sep 15, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - | - |
| Sep 12, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - | - |
| Sep 11, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - | - |
| Sep 10, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - | - |
| Sep 9, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - | - |
| Sep 8, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - | 1 |
| Sep 5, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - | - |
| Sep 4, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - | 20 |
| Sep 3, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - | - |
| Sep 2, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - | - |
| Aug 29, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - | - |
| Aug 28, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - | - |
| Aug 27, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 5.28% | 200 |
| Aug 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 30,000 |
| Aug 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 2 |
| Aug 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 15, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 12, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 23 |
| Aug 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 31, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 30, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |