Skip to main content
logo
Bridgestone Corporation (BRDCF)
OTCMKTS · Delayed Price · Currency is USD
27.64
+1.84 (7.13%)
Sep 3, 2026, 1:42 PM EST

BRDCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202625.8025.8025.8025.8025.80-0.19%4,720
Aug 31, 202625.9025.9025.8525.8525.851.97%3,343
Aug 28, 202625.7525.7525.3525.3525.354.93%517
Aug 26, 202624.1624.1624.1624.1624.16-12.62%164
Aug 25, 202627.4927.6527.4927.6527.651.65%263
Aug 24, 202627.0027.2024.1627.2027.20-1.41%6,301
Aug 20, 202627.5927.5927.5927.5927.5915.88%259
Aug 19, 202623.8123.8123.8123.8123.81-0.58%161
Aug 18, 202623.2123.9523.2123.9523.95-7.24%707
Aug 17, 202625.7025.8225.7025.8225.827.99%664
Aug 14, 202623.9123.9123.9123.9123.91-0.83%218
Aug 13, 202624.1124.1124.1124.1124.11-3.94%199
Aug 11, 202629.0429.2025.1025.1025.10-7.72%696
Aug 10, 202627.5027.5027.2027.2027.20-5.16%746
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