Bridgestone Corporation (BRDCF)
OTCMKTS · Delayed Price · Currency is USD
43.16
0.00 (0.00%)
Sep 11, 2025, 8:00 PM EDT
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 5 |
| Jul 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 20 |
| Jul 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 17 |
| Jul 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 19 |
| Jul 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 16, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.53% | 100 |
| Jul 15, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - | - |
| Jul 14, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -6.89% | 100 |
| Jul 11, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - | - |
| Jul 10, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - | - |
| Jul 9, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - | - |
| Jul 8, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - | 21 |
| Jul 7, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - | - |
| Jul 3, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - | - |