Skip to main content
Bridgestone Corporation (BRDCY)
OTCMKTS · Delayed Price · Currency is USD
16.97
+0.16 (0.95%)
Dec 23, 2024, 4:00 PM EST

Bridgestone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202418.9019.4718.9019.4419.440.57%48,550
Sep 25, 202419.4419.4419.2719.3319.330.47%54,663
Sep 24, 202418.9919.2618.9919.2419.24-0.82%66,534
Sep 23, 202419.3619.4419.3519.4019.400.73%40,998
Sep 20, 202418.8419.3318.8419.2619.260.68%60,134
Sep 19, 202418.6019.1418.6019.1319.131.22%57,385
Sep 18, 202419.2019.2018.8618.9018.900.69%337,179
Sep 17, 202419.2219.2218.0518.7718.770.37%167,640
Sep 16, 202418.1518.8518.1518.7018.70-447,072
Sep 13, 202418.7518.8118.6818.7018.70-1.22%82,217
Sep 12, 202418.8019.1818.7318.9318.930.11%95,462
Sep 11, 202418.7418.9118.6518.9118.910.75%75,201
Sep 10, 202418.7518.7718.5218.7718.77-1.16%178,695
Sep 9, 202418.6019.0818.6018.9918.991.77%194,467
Sep 6, 202418.9319.3718.6318.6618.66-2.10%75,639
Sep 5, 202418.9619.3018.9619.0619.062.03%105,373
Sep 4, 202418.3518.8018.3518.6818.68-1.68%88,169
Sep 3, 202418.9019.6118.9019.0019.00-2.26%109,687
Aug 30, 202419.5719.5719.4119.4419.440.36%50,666
Aug 29, 202420.2520.2519.3219.3719.37-1.17%87,943
Aug 28, 202419.0120.4219.0119.6019.600.15%63,362
Aug 27, 202419.4919.6119.4819.5719.570.31%48,441
Aug 26, 202420.4120.4119.4819.5119.51-2.84%55,465
Aug 23, 202420.1520.5019.9020.0820.081.72%42,970
Aug 22, 202419.0919.9119.0919.7419.74-1.89%49,417
Aug 21, 202419.3120.7919.3120.1220.120.25%63,674
Aug 20, 202419.9920.0719.9120.0720.071.47%67,124
Aug 19, 202420.5120.5119.0019.7819.780.15%64,960
Aug 16, 202419.6020.5919.6019.7519.75-0.65%42,829
Aug 15, 202419.4519.8919.4519.8819.882.21%81,800
Aug 14, 202419.3019.6019.0019.4519.451.09%78,957
Aug 13, 202419.1019.7618.4419.2419.241.37%164,674
Aug 12, 202418.2619.6118.2618.9818.98-0.05%141,335
Aug 9, 202418.7519.7518.7518.9918.99-2.01%127,076
Aug 8, 202418.8519.4518.8519.3819.382.16%158,561
Aug 7, 202418.7519.2318.7518.9718.97-2.47%154,804
Aug 6, 202419.0019.8719.0019.4519.455.08%304,287
Aug 5, 202418.4518.5117.8418.5118.51-2.78%134,067
Aug 2, 202419.8119.8118.8519.0419.04-2.21%82,735