Bridgestone Corporation (BRDCY)
OTCMKTS · Delayed Price · Currency is USD
23.22
+0.01 (0.04%)
Nov 24, 2025, 4:00 PM EST
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 23.42 | 23.81 | 23.13 | 23.22 | 23.22 | 0.04% | 40,747 |
| Nov 21, 2025 | 22.97 | 23.25 | 22.94 | 23.21 | 23.21 | 4.31% | 49,009 |
| Nov 20, 2025 | 22.65 | 22.65 | 22.24 | 22.25 | 22.25 | -2.97% | 91,237 |
| Nov 19, 2025 | 23.02 | 23.02 | 22.88 | 22.93 | 22.93 | -0.26% | 38,983 |
| Nov 18, 2025 | 22.90 | 23.00 | 22.82 | 22.99 | 22.99 | -0.95% | 44,171 |
| Nov 17, 2025 | 23.38 | 23.38 | 23.12 | 23.21 | 23.21 | -1.57% | 83,168 |
| Nov 14, 2025 | 23.60 | 23.68 | 23.58 | 23.58 | 23.58 | 2.08% | 31,651 |
| Nov 13, 2025 | 23.25 | 23.29 | 23.06 | 23.10 | 23.10 | -0.73% | 43,015 |
| Nov 12, 2025 | 23.33 | 23.84 | 23.18 | 23.27 | 23.27 | 2.69% | 54,574 |
| Nov 11, 2025 | 21.75 | 22.71 | 21.75 | 22.66 | 22.66 | 0.62% | 44,596 |
| Nov 10, 2025 | 22.85 | 22.92 | 22.40 | 22.52 | 22.52 | 0.63% | 74,107 |
| Nov 7, 2025 | 22.29 | 22.42 | 22.17 | 22.38 | 22.38 | 1.54% | 36,805 |
| Nov 6, 2025 | 22.56 | 22.56 | 22.00 | 22.04 | 22.04 | -2.34% | 76,275 |
| Nov 5, 2025 | 22.40 | 22.57 | 22.40 | 22.57 | 22.57 | 1.42% | 43,509 |
| Nov 4, 2025 | 22.29 | 22.39 | 22.23 | 22.25 | 22.25 | 1.85% | 51,472 |
| Nov 3, 2025 | 21.74 | 21.87 | 21.73 | 21.85 | 21.85 | 0.30% | 48,135 |
| Oct 31, 2025 | 21.84 | 21.93 | 21.75 | 21.78 | 21.78 | -0.50% | 56,218 |
| Oct 30, 2025 | 21.74 | 22.01 | 21.74 | 21.89 | 21.89 | -0.20% | 48,321 |
| Oct 29, 2025 | 21.99 | 22.17 | 21.89 | 21.93 | 21.93 | -1.47% | 39,998 |
| Oct 28, 2025 | 22.15 | 22.28 | 22.15 | 22.26 | 22.26 | - | 28,863 |
| Oct 27, 2025 | 22.32 | 22.32 | 22.24 | 22.26 | 22.26 | 0.63% | 52,659 |
| Oct 24, 2025 | 21.99 | 22.16 | 21.99 | 22.12 | 22.12 | -0.49% | 40,720 |
| Oct 23, 2025 | 23.11 | 23.11 | 22.17 | 22.23 | 22.23 | 0.63% | 47,246 |
| Oct 22, 2025 | 22.96 | 22.96 | 22.05 | 22.09 | 22.09 | -0.50% | 58,242 |
| Oct 21, 2025 | 22.20 | 22.24 | 22.15 | 22.20 | 22.20 | -0.54% | 51,273 |
| Oct 20, 2025 | 22.20 | 22.36 | 22.20 | 22.32 | 22.32 | 2.48% | 36,321 |
| Oct 17, 2025 | 21.84 | 21.97 | 20.92 | 21.78 | 21.78 | 0.28% | 72,006 |
| Oct 16, 2025 | 21.65 | 22.45 | 21.64 | 21.72 | 21.72 | 0.51% | 156,321 |
| Oct 15, 2025 | 22.20 | 22.20 | 21.47 | 21.61 | 21.61 | -1.19% | 583,273 |
| Oct 14, 2025 | 20.81 | 21.91 | 20.81 | 21.87 | 21.87 | -0.73% | 507,201 |
| Oct 13, 2025 | 22.00 | 22.11 | 21.71 | 22.03 | 22.03 | 0.32% | 203,677 |
| Oct 10, 2025 | 22.18 | 22.27 | 21.87 | 21.96 | 21.96 | -3.89% | 79,287 |
| Oct 9, 2025 | 23.66 | 23.66 | 22.85 | 22.85 | 22.85 | -1.51% | 229,585 |
| Oct 8, 2025 | 23.94 | 23.94 | 23.07 | 23.20 | 23.20 | -2.03% | 645,172 |
| Oct 7, 2025 | 23.87 | 23.90 | 23.65 | 23.68 | 23.68 | -0.08% | 117,004 |
| Oct 6, 2025 | 23.62 | 23.80 | 23.57 | 23.70 | 23.70 | 1.76% | 280,270 |
| Oct 3, 2025 | 23.37 | 23.37 | 23.17 | 23.29 | 23.29 | 0.26% | 55,450 |
| Oct 2, 2025 | 23.24 | 23.50 | 23.17 | 23.23 | 23.23 | 0.22% | 473,297 |
| Oct 1, 2025 | 22.92 | 23.20 | 22.92 | 23.18 | 23.18 | 0.74% | 268,099 |
| Sep 30, 2025 | 23.43 | 23.97 | 22.97 | 23.01 | 23.01 | -0.39% | 238,059 |
| Sep 29, 2025 | 23.34 | 23.60 | 23.06 | 23.10 | 23.10 | -0.45% | 136,215 |
| Sep 26, 2025 | 23.23 | 23.27 | 23.16 | 23.21 | 23.21 | 0.11% | 21,565 |
| Sep 25, 2025 | 23.18 | 23.21 | 23.10 | 23.18 | 23.18 | -0.43% | 30,363 |
| Sep 24, 2025 | 22.75 | 23.42 | 22.75 | 23.28 | 23.28 | -2.14% | 16,884 |
| Sep 23, 2025 | 23.45 | 23.90 | 23.45 | 23.79 | 23.79 | 0.04% | 23,009 |
| Sep 22, 2025 | 24.02 | 24.02 | 23.74 | 23.78 | 23.78 | 0.13% | 21,786 |
| Sep 19, 2025 | 23.39 | 23.84 | 23.39 | 23.75 | 23.75 | -0.29% | 54,946 |
| Sep 18, 2025 | 24.54 | 24.54 | 23.49 | 23.82 | 23.82 | 0.17% | 22,621 |
| Sep 17, 2025 | 23.74 | 24.23 | 23.32 | 23.78 | 23.78 | 0.04% | 23,881 |
| Sep 16, 2025 | 23.40 | 24.09 | 23.40 | 23.77 | 23.77 | 0.30% | 42,261 |