Bridgestone Corporation (BRDCF)
OTCMKTS
· Delayed Price · Currency is USD
42.48
0.00 (0.00%)
Apr 22, 2025, 4:00 PM EDT
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 25, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 1.91% | 2,000 |
| Mar 24, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 9 |
| Mar 21, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | - |
| Mar 20, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | - |
| Mar 19, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | - |
| Mar 18, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | - |
| Mar 17, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | - |
| Mar 14, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | - |
| Mar 13, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 114 |
| Mar 12, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 400 |
| Mar 11, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 18 |
| Mar 10, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | - |
| Mar 7, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 800 |
| Mar 6, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 49 |
| Mar 5, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | - |
| Mar 4, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 1 |
| Mar 3, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | - |
| Feb 28, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 8,700 |
| Feb 27, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 300 |
| Feb 26, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | - |
| Feb 25, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 2 |
| Feb 24, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 59 |
| Feb 21, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 23 |
| Feb 20, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | - |
| Feb 19, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 82 |
| Feb 18, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 7.86% | 876 |
| Feb 14, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -2.01% | 7,929 |
| Feb 13, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - | 15 |
| Feb 12, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - | 2,264 |
| Feb 11, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - | - |