Bridgestone Corporation (BRDCF)
OTCMKTS · Delayed Price · Currency is USD
26.98
+5.98 (28.48%)
Feb 11, 2026, 2:48 PM EST
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 26.98 | 26.98 | 26.82 | 26.98 | 26.98 | 23.31% | 452 |
| Feb 9, 2026 | 26.44 | 26.44 | 21.88 | 21.88 | 21.88 | -17.40% | 356 |
| Feb 6, 2026 | 26.33 | 26.49 | 26.33 | 26.49 | 26.49 | 2.16% | 609 |
| Feb 5, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 21.15% | 152 |
| Feb 4, 2026 | 25.47 | 25.47 | 21.40 | 21.40 | 21.40 | 1.92% | 406 |
| Jan 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -7.08% | 155 |
| Jan 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -9.31% | 705 |
| Jan 27, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.48% | 52,052 |
| Jan 26, 2026 | 24.88 | 25.04 | 23.13 | 25.04 | 25.04 | 4.73% | 14,330 |
| Jan 23, 2026 | 24.65 | 24.65 | 23.91 | 23.91 | 23.91 | -0.16% | 519 |
| Jan 22, 2026 | 21.37 | 24.70 | 21.37 | 23.95 | 23.95 | 0.85% | 3,144 |
| Jan 21, 2026 | 22.10 | 24.43 | 22.10 | 23.75 | 23.75 | -1.76% | 670 |
| Jan 20, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 4.23% | 243 |
| Jan 16, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 6.41% | 681 |
| Jan 14, 2026 | 21.37 | 21.79 | 21.37 | 21.79 | 21.79 | -4.83% | 352 |
| Jan 13, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.13% | 153 |
| Jan 12, 2026 | 21.37 | 22.87 | 21.37 | 22.87 | 22.87 | -1.93% | 952 |
| Jan 9, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 7.42% | 137 |
| Jan 8, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -6.92% | 197 |
| Jan 7, 2026 | 23.54 | 23.54 | 23.32 | 23.32 | 23.32 | 1.67% | 216 |
| Jan 6, 2026 | 22.22 | 22.94 | 22.22 | 22.94 | 22.94 | -1.80% | 299 |
| Jan 5, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 11.19% | 144 |
| Dec 31, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -5.60% | 572 |
| Dec 30, 2025 | 22.41 | 22.41 | 22.26 | 22.26 | 22.26 | 16.12% | 359 |
| Dec 26, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -8.49% | 350 |
| Dec 24, 2025 | 19.08 | 20.94 | 19.08 | 20.94 | 20.94 | -9.19% | 738 |
| Dec 23, 2025 | 22.76 | 23.06 | 22.76 | 23.06 | 23.06 | -0.66% | 12,142 |
| Dec 22, 2025 | 22.73 | 23.33 | 22.65 | 23.22 | 23.22 | 0.79% | 2,292 |
| Dec 19, 2025 | 23.07 | 23.07 | 23.04 | 23.04 | 23.04 | 0.24% | 12,350 |
| Dec 18, 2025 | 22.88 | 22.98 | 22.88 | 22.98 | 22.98 | 0.48% | 1,066 |
| Dec 11, 2025 | 22.95 | 22.95 | 22.87 | 22.87 | 22.87 | -0.09% | 830 |
| Dec 10, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.24% | 308 |
| Dec 9, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.11% | 320 |
| Dec 8, 2025 | 23.26 | 23.26 | 22.59 | 22.59 | 22.59 | -4.91% | 4,008 |
| Dec 1, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 2.04% | 398 |
| Nov 26, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.96% | 232 |
| Nov 21, 2025 | 23.49 | 23.74 | 23.37 | 23.74 | 23.74 | 5.12% | 1,532 |
| Nov 20, 2025 | 22.48 | 22.58 | 22.48 | 22.58 | 22.58 | -0.09% | 1,254 |
| Nov 18, 2025 | 23.26 | 23.26 | 22.61 | 22.61 | 22.61 | -5.12% | 18,956 |
| Nov 17, 2025 | 23.81 | 23.89 | 23.81 | 23.83 | 23.83 | 5.76% | 11,902 |
| Nov 5, 2025 | 22.27 | 22.87 | 22.19 | 22.53 | 22.53 | 6.62% | 3,918 |
| Nov 3, 2025 | 21.21 | 21.21 | 21.13 | 21.13 | 21.13 | -5.20% | 796 |
| Oct 30, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 5.59% | 340 |
| Oct 28, 2025 | 21.20 | 21.20 | 21.11 | 21.11 | 21.11 | -5.57% | 410 |
| Oct 27, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 3.14% | 278 |
| Oct 20, 2025 | 21.13 | 21.68 | 21.13 | 21.68 | 21.68 | -0.78% | 1,204 |
| Oct 17, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 6.48% | 562 |
| Oct 16, 2025 | 20.60 | 20.60 | 20.52 | 20.52 | 20.52 | 0.91% | 1,956 |
| Oct 15, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -2.07% | 372 |
| Oct 14, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -11.24% | 12,314 |