Bridgestone Corporation (BRDCF)
OTCMKTS
· Delayed Price · Currency is USD
43.06
+2.56 (6.32%)
Jun 26, 2025, 2:39 PM EDT
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - | - |
| Jun 26, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 6.32% | 200 |
| Jun 25, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jun 24, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 801 |
| Jun 23, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 1 |
| Jun 20, 2025 | 39.88 | 40.50 | 39.88 | 40.50 | 40.50 | -3.34% | 6,134 |
| Jun 18, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - | - |
| Jun 17, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - | - |
| Jun 16, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - | - |
| Jun 13, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - | 10 |
| Jun 12, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - | - |
| Jun 11, 2025 | 42.01 | 42.01 | 41.15 | 41.90 | 41.90 | -1.18% | 3,635 |
| Jun 10, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Jun 9, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Jun 6, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| 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 |