Bridgestone Corporation (BRDCY)
OTCMKTS · Delayed Price · Currency is USD
23.29
+0.06 (0.26%)
Oct 3, 2025, 3:53 PM EDT
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 23.62 | 23.70 | 23.53 | 23.70 | 23.70 | 0.34% | 50,219 |
| 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 |