Skip to main content
logo
Bridgestone Corporation (BRDCF)
OTCMKTS · Delayed Price · Currency is USD
26.88
-1.80 (-6.28%)
Aug 10, 2026, 3:58 PM EST

BRDCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202628.5228.6828.5228.6828.6819.25%806
Aug 6, 202623.0124.0523.0124.0524.050.82%242
Aug 5, 202624.6024.6022.8623.8623.86-6.08%885
Aug 4, 202625.6525.6525.4025.4025.40-1.15%260
Aug 3, 202624.4125.7024.2925.7025.70-5.70%941
Jul 30, 202626.2127.2526.2127.2527.25-0.15%5,608
Jul 29, 202627.1327.2927.1327.2927.2918.09%286
Jul 27, 202625.4925.4923.1123.1123.116.45%1,518
Jul 22, 202621.7121.7121.7121.7121.71-8.30%196
Jul 21, 202623.6823.6823.6823.6823.6812.15%1,842
Jul 17, 202621.1121.1121.1121.1121.110.48%302
Jul 16, 202621.0121.0121.0121.0121.011.69%292
Jul 14, 202620.6620.6620.6620.6620.66-9.56%132
Jul 13, 202622.2022.8522.2022.8522.858.21%1,786
Jul 9, 202620.9421.1120.4121.1121.11-0.18%6,917
Jul 8, 202620.6621.1520.6621.1521.15-0.94%325
Jul 7, 202620.8621.3520.8621.3521.35-9.30%451
Jul 6, 202623.5423.5423.5423.5423.543.70%184
Jul 2, 202622.7022.7022.7022.7022.702.31%1,474
Jun 29, 202622.6422.6422.1922.1922.197.32%1,012
Jun 26, 202620.1120.6820.1120.6820.681.22%244
Jun 25, 202622.4422.4419.8620.4320.433.63%501
Jun 24, 202622.0922.0919.7119.7119.71-7.90%317
Jun 22, 202622.0622.5421.4021.4021.40-4.68%2,118
Jun 16, 202623.0423.0422.4522.4522.451.66%538
Jun 15, 202624.2724.2721.4622.0822.082.12%3,245
Jun 12, 202623.5423.5421.6321.6321.630.35%29,885
Jun 9, 202621.5521.5521.5521.5521.55-2.21%300
Jun 8, 202623.1923.1921.7622.0422.040.63%1,248
Jun 5, 202622.0422.0421.9021.9021.90-3.27%359
Jun 4, 202619.7122.6419.7122.6422.6414.63%430
Jun 1, 202622.9922.9919.7519.7519.75-11.68%1,157
May 29, 202622.9422.9422.3622.3622.364.96%311
May 26, 202622.7522.7521.3121.3121.31-4.42%3,071
May 22, 202621.0022.2921.0022.2922.299.33%105,768
May 20, 202619.7120.3919.7120.3920.39-10.35%634
May 19, 202622.7422.7422.7422.7422.741.11%156
May 18, 202619.4622.4919.4622.4922.491.88%4,496
May 15, 202621.3622.6421.3622.0822.0811.77%1,845
May 14, 202623.3923.3919.7519.7519.75-10.18%1,232
May 13, 202620.3122.4420.3121.9921.991.61%879
May 12, 202619.0121.6419.0121.6421.641.60%20,582
May 11, 202620.7021.8920.7021.3021.30-2.65%2,826
May 8, 202619.6621.8819.6621.8821.88-2.50%10,201
May 7, 202622.4422.6021.1522.4422.4412.76%8,732
May 6, 202620.0620.0619.9019.9019.900.70%413
May 5, 202619.2119.7619.2119.7619.76-9.51%248
May 4, 202621.8421.8421.2921.8421.845.76%833
May 1, 202620.6520.6520.6520.6520.653.12%2,321
Apr 30, 202620.8522.3419.9520.0320.03-6.97%2,983