Bridgestone Corporation (BRDCF)
OTCMKTS · Delayed Price · Currency is USD
25.85
+0.65 (2.58%)
Nov 5, 2026, 2:12 PM EST
BRDCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 23.00 | 25.20 | 23.00 | 25.20 | - | - | 200 |
| Nov 2, 2026 | 24.82 | 25.96 | 24.82 | 25.20 | 25.20 | 9.90% | 25,089 |
| Oct 30, 2026 | 27.39 | 27.39 | 22.93 | 22.93 | 22.93 | -3.08% | 2,987 |
| Oct 29, 2026 | 22.64 | 23.66 | 22.64 | 23.66 | 23.66 | 4.86% | 2,080 |
| Oct 28, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -5.77% | 257 |
| Oct 27, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 1.40% | 329 |
| Oct 26, 2026 | 25.65 | 25.65 | 23.61 | 23.61 | 23.61 | -7.23% | 4,578 |
| Oct 23, 2026 | 27.69 | 27.85 | 23.21 | 25.45 | 25.45 | 8.71% | 6,242 |
| Oct 20, 2026 | 25.45 | 25.45 | 23.41 | 23.41 | 23.41 | -1.47% | 1,588 |
| Oct 19, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -6.99% | 120 |
| Oct 16, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 12.24% | 7,399 |
| Oct 13, 2026 | 25.00 | 25.00 | 22.76 | 22.76 | 22.76 | -4.12% | 774 |
| Oct 12, 2026 | 22.96 | 23.74 | 22.96 | 23.74 | 23.74 | 4.29% | 924 |
| Oct 7, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.04% | 255 |
| Oct 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.18% | 200 |
| Oct 2, 2026 | 22.51 | 23.28 | 22.51 | 22.51 | 22.51 | -14.41% | 6,228 |
| Sep 30, 2026 | 24.65 | 26.30 | 24.65 | 26.30 | 26.30 | 10.24% | 570 |
| Sep 29, 2026 | 23.51 | 23.86 | 23.51 | 23.86 | 23.86 | 2.17% | 234 |
| Sep 28, 2026 | 24.40 | 24.40 | 22.46 | 23.35 | 23.35 | 4.43% | 2,613 |
| Sep 25, 2026 | 24.57 | 24.57 | 22.36 | 22.36 | 22.36 | -6.68% | 3,235 |
| Sep 21, 2026 | 24.00 | 24.00 | 23.85 | 23.96 | 23.96 | -4.45% | 817 |
| Sep 17, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.74% | 1,275 |
| Sep 14, 2026 | 24.36 | 24.65 | 24.10 | 24.65 | 24.65 | 3.93% | 4,155 |
| Sep 10, 2026 | 23.71 | 25.99 | 23.06 | 23.71 | 23.71 | 3.05% | 1,451 |
| Sep 9, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -6.18% | 214 |
| Sep 4, 2026 | 23.86 | 24.53 | 23.86 | 24.53 | 24.53 | -11.78% | 442 |
| Sep 3, 2026 | 27.64 | 27.80 | 27.64 | 27.80 | 27.80 | 7.75% | 695 |
| Sep 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.19% | 4,720 |
| Aug 31, 2026 | 25.90 | 25.90 | 25.85 | 25.85 | 25.85 | 1.97% | 3,343 |
| Aug 28, 2026 | 25.75 | 25.75 | 25.35 | 25.35 | 25.35 | 4.93% | 517 |
| Aug 26, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -12.62% | 164 |
| Aug 25, 2026 | 27.49 | 27.65 | 27.49 | 27.65 | 27.65 | 1.65% | 263 |
| Aug 24, 2026 | 27.00 | 27.20 | 24.16 | 27.20 | 27.20 | -1.41% | 6,301 |
| Aug 20, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 15.88% | 259 |
| Aug 19, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.58% | 161 |
| Aug 18, 2026 | 23.21 | 23.95 | 23.21 | 23.95 | 23.95 | -7.24% | 707 |
| Aug 17, 2026 | 25.70 | 25.82 | 25.70 | 25.82 | 25.82 | 7.99% | 664 |
| Aug 14, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.83% | 218 |
| Aug 13, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -3.94% | 199 |
| Aug 11, 2026 | 29.04 | 29.20 | 25.10 | 25.10 | 25.10 | -7.72% | 696 |
| Aug 10, 2026 | 27.50 | 27.50 | 27.20 | 27.20 | 27.20 | -5.16% | 746 |
| Aug 7, 2026 | 28.52 | 28.68 | 28.52 | 28.68 | 28.68 | 19.25% | 806 |
| Aug 6, 2026 | 23.01 | 24.05 | 23.01 | 24.05 | 24.05 | 0.82% | 242 |
| Aug 5, 2026 | 24.60 | 24.60 | 22.86 | 23.86 | 23.86 | -6.08% | 885 |
| Aug 4, 2026 | 25.65 | 25.65 | 25.40 | 25.40 | 25.40 | -1.15% | 260 |
| Aug 3, 2026 | 24.41 | 25.70 | 24.29 | 25.70 | 25.70 | -5.70% | 941 |
| Jul 30, 2026 | 26.21 | 27.25 | 26.21 | 27.25 | 27.25 | -0.15% | 5,608 |
| Jul 29, 2026 | 27.13 | 27.29 | 27.13 | 27.29 | 27.29 | 18.09% | 286 |
| Jul 27, 2026 | 25.49 | 25.49 | 23.11 | 23.11 | 23.11 | 6.45% | 1,518 |
| Jul 22, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -8.30% | 196 |