Bridgestone Corporation (BRDCY)
OTCMKTS · Delayed Price · Currency is USD
22.25
+0.09 (0.41%)
Oct 27, 2025, 3:50 PM EDT

Bridgestone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202521.9922.1621.9922.1222.12-0.49%40,720
Oct 23, 202523.1123.1122.1722.2322.230.63%47,246
Oct 22, 202522.9622.9622.0522.0922.09-0.50%58,242
Oct 21, 202522.2022.2422.1522.2022.20-0.54%51,273
Oct 20, 202522.2022.3622.2022.3222.322.48%36,321
Oct 17, 202521.8421.9720.9221.7821.780.28%72,006
Oct 16, 202521.6522.4521.6421.7221.720.51%156,321
Oct 15, 202522.2022.2021.4721.6121.61-1.19%583,273
Oct 14, 202520.8121.9120.8121.8721.87-0.73%507,201
Oct 13, 202522.0022.1121.7122.0322.030.32%203,677
Oct 10, 202522.1822.2721.8721.9621.96-3.89%79,287
Oct 9, 202523.6623.6622.8522.8522.85-1.51%229,585
Oct 8, 202523.9423.9423.0723.2023.20-2.03%645,172
Oct 7, 202523.8723.9023.6523.6823.68-0.08%117,004
Oct 6, 202523.6223.8023.5723.7023.701.76%280,270
Oct 3, 202523.3723.3723.1723.2923.290.26%55,450
Oct 2, 202523.2423.5023.1723.2323.230.22%473,297
Oct 1, 202522.9223.2022.9223.1823.180.74%268,099
Sep 30, 202523.4323.9722.9723.0123.01-0.39%238,059
Sep 29, 202523.3423.6023.0623.1023.10-0.45%136,215
Sep 26, 202523.2323.2723.1623.2123.210.11%21,565
Sep 25, 202523.1823.2123.1023.1823.18-0.43%30,363
Sep 24, 202522.7523.4222.7523.2823.28-2.14%16,884
Sep 23, 202523.4523.9023.4523.7923.790.04%23,009
Sep 22, 202524.0224.0223.7423.7823.780.13%21,786
Sep 19, 202523.3923.8423.3923.7523.75-0.29%54,946
Sep 18, 202524.5424.5423.4923.8223.820.17%22,621
Sep 17, 202523.7424.2323.3223.7823.780.04%23,881
Sep 16, 202523.4024.0923.4023.7723.770.30%42,261
Sep 15, 202523.6223.7023.5323.7023.700.34%50,219
Sep 12, 202523.9324.4323.3223.6223.62-0.53%16,209
Sep 11, 202523.9023.9023.5823.7523.750.87%29,110
Sep 10, 202523.6323.6723.5423.5423.54-0.76%23,527
Sep 9, 202523.9023.9023.7223.7223.72-0.50%32,628
Sep 8, 202523.5524.5423.5523.8423.841.32%30,210
Sep 5, 202523.5023.6123.5023.5323.531.69%16,014
Sep 4, 202522.9823.3222.9823.1423.140.30%15,918
Sep 3, 202523.1223.3823.0123.0723.071.55%16,102
Sep 2, 202522.7922.8422.6022.7222.720.61%23,468
Aug 29, 202523.6923.6922.5322.5822.58-0.53%20,006
Aug 28, 202522.7422.7522.6922.7022.700.61%53,827
Aug 27, 202522.6522.6522.4122.5622.56-1.35%24,304
Aug 26, 202522.4922.9122.4922.8722.87-0.09%21,927
Aug 25, 202523.0823.2022.8122.8922.89-0.04%87,229
Aug 22, 202522.3422.9822.2122.9022.901.98%37,854
Aug 21, 202523.4523.4522.4222.4622.46-0.37%46,390
Aug 20, 202522.5522.5822.4622.5422.540.40%15,245
Aug 19, 202522.3422.4922.3422.4522.45-0.27%32,931
Aug 18, 202523.3923.3922.4422.5122.510.24%117,398
Aug 15, 202522.2822.4722.1522.4622.461.94%30,254