Skip to main content
Bridgestone Corporation (BRDCY)
OTCMKTS · Delayed Price · Currency is USD
19.69
+0.17 (0.87%)
Feb 21, 2025, 3:59 PM EST

Bridgestone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.5019.7519.5019.6919.690.87%50,740
Feb 20, 202519.9919.9919.4219.5219.521.99%88,047
Feb 19, 202518.4119.8218.4119.1419.14-1.09%123,759
Feb 18, 202519.2919.4619.0019.3519.353.14%155,831
Feb 14, 202518.7318.9218.6918.7618.760.37%132,635
Feb 13, 202518.2518.6918.2518.6918.692.75%133,703
Feb 12, 202518.0818.1918.0518.1918.190.50%128,158
Feb 11, 202517.7518.1317.7518.1018.10-0.17%59,712
Feb 10, 202518.7418.7417.4618.1318.130.17%122,951
Feb 7, 202518.2518.2517.8718.1018.100.67%56,630
Feb 6, 202517.6617.9817.6617.9817.981.24%69,747
Feb 5, 202517.6817.7817.6517.7617.76-168,190
Feb 4, 202517.6417.7617.6417.7617.760.68%366,759
Feb 3, 202517.8017.8016.8417.6417.64-1.45%248,754
Jan 31, 202518.7618.7617.8917.9017.90-2.77%65,674
Jan 30, 202518.5018.5018.2118.4118.414.60%64,869
Jan 29, 202517.6217.6417.5417.6017.60-0.17%73,505
Jan 28, 202518.3018.3017.3417.6317.63-0.17%113,979
Jan 27, 202518.3518.3517.6617.6617.661.61%147,751
Jan 24, 202517.7917.7917.2817.3817.381.34%106,062
Jan 23, 202517.1117.1917.1117.1517.150.12%88,841
Jan 22, 202517.8817.8816.8017.1317.13-0.17%259,488
Jan 21, 202517.7617.7616.8617.1617.162.45%379,538
Jan 17, 202516.7716.8416.5916.7516.75-0.95%178,254
Jan 16, 202516.9917.4916.8616.9116.91-0.65%188,214
Jan 15, 202516.8917.0616.8117.0217.022.35%126,996
Jan 14, 202516.0517.3516.0516.6316.631.09%399,252
Jan 13, 202517.0817.0816.3116.4516.450.06%240,536
Jan 10, 202515.9017.0615.9016.4416.44-2.14%193,043
Jan 8, 202516.7916.8516.6316.8016.80-0.12%120,855
Jan 7, 202517.6717.6716.8216.8216.82-1.18%405,482
Jan 6, 202517.0417.1016.8317.0217.021.31%232,413
Jan 3, 202516.8316.9116.6816.8016.800.06%158,397
Jan 2, 202517.9417.9416.7416.7916.790.06%144,571
Dec 31, 202416.7516.8616.6116.7816.78-1.93%119,311
Dec 30, 202417.0617.1317.0317.1117.110.12%237,983
Dec 27, 202416.2317.2716.2317.0917.091.42%308,216
Dec 26, 202417.0017.0016.5016.8516.85-1.00%192,882
Dec 24, 202416.6617.1816.6617.0217.020.29%160,402
Dec 23, 202416.6017.3816.6016.9716.970.95%299,398
Dec 20, 202417.3817.3816.0816.8116.810.42%284,256
Dec 19, 202416.0517.3516.0516.7416.74-0.30%228,480
Dec 18, 202416.4217.1316.4016.7916.79-1.93%172,076
Dec 17, 202417.0817.2017.0017.1217.12-0.87%336,237
Dec 16, 202416.9017.5016.9017.2717.27-0.20%375,014
Dec 13, 202416.6117.3316.6117.3117.31-1.40%211,202
Dec 12, 202417.5617.6217.5017.5517.550.17%174,131
Dec 11, 202417.1717.5617.1717.5217.520.34%171,517
Dec 10, 202417.8517.8517.4617.4617.46-0.51%158,498
Dec 9, 202417.8017.8016.9817.5517.55-223,048
Dec 6, 202418.1618.1616.8017.5517.55-0.28%137,967
Dec 5, 202417.2917.7117.2917.6017.60-0.17%157,793
Dec 4, 202417.5017.7317.5017.6317.63-1.40%308,014
Dec 3, 202417.2017.9617.2017.8817.88-0.17%231,369
Dec 2, 202417.4517.9917.4517.9117.910.28%730,503
Nov 29, 202418.4018.4017.7317.8617.862.53%43,913
Nov 27, 202416.8017.4316.8017.4217.420.17%102,443
Nov 26, 202417.9517.9517.3017.3917.39-0.34%248,926
Nov 25, 202417.4717.4817.3717.4517.45-317,362
Nov 22, 202416.7817.7816.7817.4517.45-0.23%191,172
Nov 21, 202417.4217.4917.4117.4917.491.16%205,431
Nov 20, 202417.2017.2917.2017.2917.29-1.31%140,740
Nov 19, 202418.2818.2817.5017.5217.52-0.06%391,020
Nov 18, 202416.8718.1516.8017.5317.531.15%251,089
Nov 15, 202417.5717.5717.2917.3317.330.12%251,891
Nov 14, 202416.6717.4216.6717.3117.310.41%1,273,677
Nov 13, 202417.6117.6117.1617.2417.24-2.43%2,618,089
Nov 12, 202418.7018.7017.5717.6717.67-0.17%2,207,144
Nov 11, 202417.0318.4117.0317.7017.701.14%270,882
Nov 8, 202417.3517.5517.3517.5017.50-3.42%157,208
Nov 7, 202417.8018.5017.8018.1218.120.11%155,239
Nov 6, 202417.9818.1017.8818.1018.100.28%98,728
Nov 5, 202417.7518.1917.7518.0518.051.29%396,794
Nov 4, 202417.5118.0017.5117.8217.82-571,845
Nov 1, 202417.9417.9417.6017.8217.82-99,322
Oct 31, 202418.3518.3517.7317.8217.820.51%126,209
Oct 30, 202417.8517.8517.7317.7317.73-1.55%186,067
Oct 29, 202418.0018.0717.9418.0118.01-0.11%226,905
Oct 28, 202417.3018.0817.3018.0318.030.11%326,952
Oct 25, 202417.7018.5817.7018.0118.01-1.10%224,013
Oct 24, 202418.0018.5818.0018.2118.21-0.27%132,824
Oct 23, 202419.0519.0518.1218.2618.26-1.83%160,741
Oct 22, 202418.8719.1018.5718.6018.60-0.43%92,907
Oct 21, 202418.5018.7818.5018.6818.680.38%173,538
Oct 18, 202418.5519.2318.5518.6118.61-0.85%128,461
Oct 17, 202419.2119.2118.7318.7718.77-0.27%393,040
Oct 16, 202418.5818.9418.5418.8218.821.40%1,457,160
Oct 15, 202418.7018.9618.5118.5618.56-3.08%464,219
Oct 14, 202419.6419.6419.1019.1519.150.26%114,249
Oct 11, 202419.7019.7018.9419.1019.100.21%322,497
Oct 10, 202419.1419.2318.9619.0619.060.95%89,851
Oct 9, 202418.8818.8918.7518.8818.88-1.26%67,864
Oct 8, 202419.0519.1319.0319.1219.120.16%113,559
Oct 7, 202418.6019.2118.6019.0919.09-1.04%86,362
Oct 4, 202419.5019.5019.2219.2919.290.99%53,019
Oct 3, 202418.9619.1018.9619.1019.10-1.09%32,678
Oct 2, 202419.1719.3819.0019.3119.310.16%51,015
Oct 1, 202419.4819.4819.2419.2819.280.10%47,927
Sep 30, 202419.2619.3119.2019.2619.260.47%54,922
Sep 27, 202419.1019.9419.1019.1719.17-1.39%35,780