Bridgestone Corporation (BRDCY)
OTCMKTS · Delayed Price · Currency is USD
22.11
-0.25 (-1.12%)
Aug 14, 2025, 3:53 PM EDT
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 20.07 | 21.07 | 20.07 | 20.83 | 20.83 | 1.26% | 25,401 |
| Jul 1, 2025 | 20.39 | 20.73 | 20.39 | 20.57 | 20.57 | 0.98% | 37,772 |
| Jun 30, 2025 | 19.89 | 21.18 | 19.89 | 20.37 | 20.37 | -1.81% | 32,413 |
| Jun 27, 2025 | 19.59 | 20.89 | 19.59 | 20.75 | 20.75 | 1.99% | 34,891 |
| Jun 26, 2025 | 21.28 | 21.28 | 20.28 | 20.34 | 20.34 | 0.61% | 39,041 |
| Jun 25, 2025 | 20.19 | 20.38 | 20.15 | 20.22 | 20.22 | -1.58% | 25,746 |
| Jun 24, 2025 | 20.63 | 20.63 | 20.41 | 20.54 | 20.54 | 0.93% | 29,095 |
| Jun 23, 2025 | 20.20 | 20.46 | 20.20 | 20.35 | 20.35 | -0.34% | 35,805 |
| Jun 20, 2025 | 21.38 | 21.38 | 20.36 | 20.42 | 20.42 | -1.35% | 28,041 |
| Jun 18, 2025 | 21.15 | 21.25 | 20.70 | 20.70 | 20.70 | 0.93% | 31,279 |
| Jun 17, 2025 | 20.64 | 21.42 | 20.51 | 20.51 | 20.51 | -0.39% | 57,798 |
| Jun 16, 2025 | 21.24 | 21.24 | 20.59 | 20.59 | 20.59 | -0.44% | 27,054 |
| Jun 13, 2025 | 20.78 | 20.81 | 20.64 | 20.68 | 20.68 | -0.96% | 30,810 |
| Jun 12, 2025 | 21.76 | 21.76 | 20.88 | 20.88 | 20.88 | -0.41% | 48,499 |
| Jun 11, 2025 | 21.01 | 21.20 | 20.92 | 20.97 | 20.97 | 1.97% | 40,151 |
| Jun 10, 2025 | 20.77 | 20.77 | 20.54 | 20.56 | 20.56 | 0.18% | 27,087 |
| Jun 9, 2025 | 20.25 | 20.62 | 19.86 | 20.52 | 20.52 | -0.20% | 52,682 |
| Jun 6, 2025 | 20.88 | 20.93 | 20.55 | 20.57 | 20.57 | 1.34% | 62,169 |
| Jun 5, 2025 | 20.02 | 20.41 | 20.02 | 20.29 | 20.29 | -1.20% | 177,350 |
| Jun 4, 2025 | 20.53 | 20.60 | 20.49 | 20.54 | 20.54 | -0.58% | 865,992 |
| Jun 3, 2025 | 20.92 | 20.92 | 20.66 | 20.66 | 20.66 | -1.57% | 640,746 |