Bridgestone Corporation (BRDCF)
OTCMKTS · Delayed Price · Currency is USD
21.98
-0.52 (-2.33%)
At close: Apr 17, 2026
BRDCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 19.66 | 22.64 | 19.66 | 21.98 | 21.98 | -2.33% | 3,920 |
| Apr 16, 2026 | 19.51 | 23.55 | 19.51 | 22.50 | 22.50 | 4.90% | 2,765 |
| Apr 15, 2026 | 19.71 | 21.45 | 19.71 | 21.45 | 21.45 | -7.50% | 2,505 |
| Apr 14, 2026 | 19.71 | 23.19 | 19.71 | 23.19 | 23.19 | 5.35% | 496 |
| Apr 13, 2026 | 22.69 | 22.69 | 21.17 | 22.01 | 22.01 | -4.04% | 7,229 |
| Apr 10, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.10% | 295 |
| Apr 9, 2026 | 20.51 | 22.69 | 20.51 | 22.69 | 22.69 | 6.98% | 328 |
| Apr 8, 2026 | 21.21 | 21.91 | 21.21 | 21.21 | 21.21 | 4.61% | 1,264 |
| Apr 7, 2026 | 19.86 | 20.28 | 19.86 | 20.28 | 20.28 | -2.17% | 646 |
| Apr 6, 2026 | 20.72 | 20.73 | 20.72 | 20.73 | 20.73 | -4.16% | 15,120 |
| Apr 2, 2026 | 19.31 | 22.29 | 19.31 | 21.63 | 21.63 | -0.12% | 1,569 |
| Apr 1, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 3.29% | 1,015 |
| Mar 31, 2026 | 20.97 | 20.97 | 20.96 | 20.96 | 20.96 | 6.33% | 1,962 |
| Mar 30, 2026 | 19.06 | 19.71 | 19.06 | 19.71 | 19.71 | -1.31% | 265 |
| Mar 27, 2026 | 18.91 | 21.04 | 18.91 | 19.98 | 19.98 | 3.00% | 12,802 |
| Mar 26, 2026 | 18.41 | 19.39 | 18.41 | 19.39 | 19.39 | 3.21% | 780 |
| Mar 25, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -13.35% | 186 |
| Mar 24, 2026 | 22.66 | 22.66 | 21.69 | 21.69 | 21.69 | 11.52% | 1,206 |
| Mar 23, 2026 | 18.48 | 19.45 | 18.48 | 19.45 | 19.45 | -14.57% | 3,946 |
| Mar 19, 2026 | 20.48 | 22.76 | 18.10 | 22.76 | 22.76 | 22.83% | 17,544 |
| Mar 18, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -5.67% | 199 |
| Mar 17, 2026 | 23.16 | 23.16 | 18.60 | 19.64 | 19.64 | -0.47% | 638 |
| Mar 16, 2026 | 18.67 | 19.74 | 18.67 | 19.74 | 19.74 | -15.08% | 543 |
| Mar 13, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 8.52% | 182 |
| Mar 12, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -6.42% | 1,377 |
| Mar 11, 2026 | 22.89 | 23.96 | 22.89 | 22.89 | 22.89 | 17.72% | 221 |
| Mar 10, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.41% | 155 |
| Mar 9, 2026 | 19.18 | 19.52 | 19.18 | 19.52 | 19.52 | -14.62% | 355 |
| Mar 6, 2026 | 19.43 | 23.88 | 19.43 | 22.86 | 22.86 | -1.88% | 435 |
| Mar 5, 2026 | 24.36 | 24.36 | 23.30 | 23.30 | 23.30 | -12.21% | 3,623 |
| Feb 27, 2026 | 26.38 | 26.54 | 21.98 | 26.54 | 26.54 | 19.77% | 1,331 |
| Feb 26, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 4.48% | 162 |
| Feb 24, 2026 | 21.03 | 25.90 | 21.03 | 21.21 | 21.21 | 0.52% | 596 |
| Feb 20, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.63% | 105 |
| Feb 19, 2026 | 26.12 | 26.28 | 21.45 | 21.45 | 21.45 | -4.24% | 426 |
| Feb 18, 2026 | 21.31 | 22.40 | 21.31 | 22.40 | 22.40 | -13.21% | 350 |
| Feb 17, 2026 | 25.77 | 25.93 | 23.43 | 25.81 | 25.81 | 2.83% | 2,045 |
| Feb 13, 2026 | 26.84 | 26.84 | 25.10 | 25.10 | 25.10 | -4.96% | 1,354 |
| Feb 12, 2026 | 26.70 | 26.70 | 26.41 | 26.41 | 26.41 | -2.11% | 341 |
| 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 |