Bridgestone Corporation (BRDCY)
OTCMKTS · Delayed Price · Currency is USD
23.62
-0.13 (-0.53%)
Sep 12, 2025, 3:59 PM EDT
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.93 | 24.43 | 23.32 | 23.62 | 23.62 | -0.53% | 16,209 |
| Sep 11, 2025 | 23.90 | 23.90 | 23.58 | 23.75 | 23.75 | 0.87% | 29,110 |
| Sep 10, 2025 | 23.63 | 23.67 | 23.54 | 23.54 | 23.54 | -0.76% | 23,527 |
| Sep 9, 2025 | 23.90 | 23.90 | 23.72 | 23.72 | 23.72 | -0.50% | 32,628 |
| Sep 8, 2025 | 23.55 | 24.54 | 23.55 | 23.84 | 23.84 | 1.32% | 30,210 |
| Sep 5, 2025 | 23.50 | 23.61 | 23.50 | 23.53 | 23.53 | 1.69% | 16,014 |
| Sep 4, 2025 | 22.98 | 23.32 | 22.98 | 23.14 | 23.14 | 0.30% | 15,918 |
| Sep 3, 2025 | 23.12 | 23.38 | 23.01 | 23.07 | 23.07 | 1.55% | 16,102 |
| Sep 2, 2025 | 22.79 | 22.84 | 22.60 | 22.72 | 22.72 | 0.61% | 23,468 |
| Aug 29, 2025 | 23.69 | 23.69 | 22.53 | 22.58 | 22.58 | -0.53% | 20,006 |
| Aug 28, 2025 | 22.74 | 22.75 | 22.69 | 22.70 | 22.70 | 0.61% | 53,827 |
| Aug 27, 2025 | 22.65 | 22.65 | 22.41 | 22.56 | 22.56 | -1.35% | 24,304 |
| Aug 26, 2025 | 22.49 | 22.91 | 22.49 | 22.87 | 22.87 | -0.09% | 21,927 |
| Aug 25, 2025 | 23.08 | 23.20 | 22.81 | 22.89 | 22.89 | -0.04% | 87,229 |
| Aug 22, 2025 | 22.34 | 22.98 | 22.21 | 22.90 | 22.90 | 1.98% | 37,854 |
| Aug 21, 2025 | 23.45 | 23.45 | 22.42 | 22.46 | 22.46 | -0.37% | 46,390 |
| Aug 20, 2025 | 22.55 | 22.58 | 22.46 | 22.54 | 22.54 | 0.40% | 15,245 |
| Aug 19, 2025 | 22.34 | 22.49 | 22.34 | 22.45 | 22.45 | -0.27% | 32,931 |
| Aug 18, 2025 | 23.39 | 23.39 | 22.44 | 22.51 | 22.51 | 0.24% | 117,398 |
| Aug 15, 2025 | 22.28 | 22.47 | 22.15 | 22.46 | 22.46 | 1.94% | 30,254 |
| Aug 14, 2025 | 22.47 | 22.47 | 21.84 | 22.03 | 22.03 | -1.48% | 25,602 |
| Aug 13, 2025 | 22.46 | 22.54 | 22.31 | 22.36 | 22.36 | -0.75% | 13,537 |
| Aug 12, 2025 | 22.43 | 22.53 | 22.35 | 22.53 | 22.53 | 3.21% | 32,474 |
| Aug 11, 2025 | 22.71 | 22.71 | 21.30 | 21.83 | 21.83 | -0.14% | 13,803 |
| Aug 8, 2025 | 21.75 | 22.00 | 21.50 | 21.86 | 21.86 | 3.14% | 54,142 |
| Aug 7, 2025 | 21.31 | 21.31 | 21.12 | 21.19 | 21.19 | -0.43% | 32,804 |
| Aug 6, 2025 | 21.48 | 21.63 | 21.20 | 21.29 | 21.29 | 1.60% | 14,245 |
| Aug 5, 2025 | 21.83 | 21.83 | 20.94 | 20.95 | 20.95 | -0.48% | 20,118 |
| Aug 4, 2025 | 21.05 | 21.10 | 21.02 | 21.05 | 21.05 | 1.25% | 47,469 |
| Aug 1, 2025 | 20.50 | 20.80 | 20.50 | 20.79 | 20.79 | 2.77% | 40,613 |
| Jul 31, 2025 | 20.34 | 20.34 | 20.22 | 20.23 | 20.23 | -1.63% | 44,065 |
| Jul 30, 2025 | 20.65 | 20.65 | 20.48 | 20.57 | 20.57 | -0.26% | 26,304 |
| Jul 29, 2025 | 20.61 | 20.65 | 20.56 | 20.62 | 20.62 | -0.87% | 32,813 |
| Jul 28, 2025 | 21.00 | 21.00 | 20.76 | 20.80 | 20.80 | -1.47% | 26,519 |
| Jul 25, 2025 | 21.14 | 21.14 | 21.07 | 21.11 | 21.11 | -1.49% | 31,618 |
| Jul 24, 2025 | 21.54 | 21.61 | 21.39 | 21.43 | 21.43 | 2.54% | 64,010 |
| Jul 23, 2025 | 21.47 | 21.47 | 20.81 | 20.90 | 20.90 | 2.15% | 30,490 |
| Jul 22, 2025 | 20.39 | 20.47 | 20.39 | 20.46 | 20.46 | 0.84% | 36,322 |
| Jul 21, 2025 | 20.12 | 20.36 | 20.12 | 20.29 | 20.29 | 1.00% | 41,072 |
| Jul 18, 2025 | 20.10 | 20.14 | 20.07 | 20.09 | 20.09 | -1.03% | 30,499 |
| Jul 17, 2025 | 20.06 | 20.30 | 19.81 | 20.30 | 20.30 | 0.50% | 93,394 |
| Jul 16, 2025 | 20.19 | 20.97 | 20.09 | 20.20 | 20.20 | 0.40% | 114,511 |
| Jul 15, 2025 | 20.36 | 20.36 | 20.08 | 20.12 | 20.12 | -1.23% | 48,563 |
| Jul 14, 2025 | 21.30 | 21.30 | 20.36 | 20.37 | 20.37 | -0.59% | 37,199 |
| Jul 11, 2025 | 20.50 | 20.54 | 20.47 | 20.49 | 20.49 | -0.05% | 21,937 |
| Jul 10, 2025 | 20.61 | 20.87 | 20.42 | 20.50 | 20.50 | -0.75% | 40,229 |
| Jul 9, 2025 | 19.83 | 20.70 | 19.83 | 20.66 | 20.66 | 0.85% | 30,033 |
| Jul 8, 2025 | 20.62 | 20.84 | 20.41 | 20.48 | 20.48 | 0.99% | 42,557 |
| Jul 7, 2025 | 20.49 | 20.63 | 20.16 | 20.28 | 20.28 | -3.11% | 35,300 |
| Jul 3, 2025 | 20.89 | 20.99 | 20.86 | 20.93 | 20.93 | 0.48% | 18,717 |