Bridgestone Corporation (BRDCY)
OTCMKTS
· Delayed Price · Currency is USD
21.06
+0.35 (1.69%)
Apr 23, 2025, 3:58 PM EDT
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 21.05 | 21.21 | 20.98 | 21.06 | - | 1.69% | 2,318 |
| Apr 22, 2025 | 20.83 | 20.83 | 20.59 | 20.71 | 20.71 | 1.02% | 80,626 |
| Apr 21, 2025 | 19.76 | 20.57 | 19.76 | 20.50 | 20.50 | 0.10% | 33,752 |
| Apr 17, 2025 | 20.51 | 20.61 | 20.38 | 20.48 | 20.48 | 0.94% | 33,834 |
| Apr 16, 2025 | 20.25 | 20.53 | 20.06 | 20.29 | 20.29 | -1.70% | 36,503 |
| Apr 15, 2025 | 20.20 | 20.65 | 20.15 | 20.64 | 20.64 | 5.31% | 211,908 |
| Apr 14, 2025 | 19.20 | 19.99 | 19.20 | 19.60 | 19.60 | 1.34% | 175,539 |
| Apr 11, 2025 | 18.86 | 19.34 | 18.86 | 19.34 | 19.34 | 4.48% | 220,194 |
| Apr 10, 2025 | 18.48 | 19.91 | 18.48 | 18.51 | 18.51 | -3.69% | 190,400 |
| Apr 9, 2025 | 19.12 | 19.81 | 18.22 | 19.22 | 19.22 | 5.78% | 307,534 |
| Apr 8, 2025 | 18.83 | 18.83 | 18.01 | 18.17 | 18.17 | -0.38% | 305,140 |
| Apr 7, 2025 | 18.00 | 19.08 | 17.64 | 18.24 | 18.24 | 1.11% | 241,732 |
| Apr 4, 2025 | 18.90 | 18.90 | 17.94 | 18.04 | 18.04 | -5.60% | 75,673 |
| Apr 3, 2025 | 19.32 | 19.58 | 19.07 | 19.11 | 19.11 | -3.97% | 57,895 |
| Apr 2, 2025 | 20.12 | 20.13 | 19.77 | 19.90 | 19.90 | -0.40% | 30,842 |
| Apr 1, 2025 | 19.92 | 20.01 | 19.85 | 19.98 | 19.98 | -0.55% | 40,216 |
| Mar 31, 2025 | 20.00 | 20.37 | 19.94 | 20.09 | 20.09 | -0.64% | 35,473 |
| Mar 28, 2025 | 20.21 | 20.75 | 20.00 | 20.22 | 20.22 | -1.03% | 36,113 |
| Mar 27, 2025 | 20.60 | 20.60 | 20.43 | 20.43 | 20.43 | 0.25% | 23,542 |
| Mar 26, 2025 | 20.64 | 21.00 | 20.38 | 20.38 | 20.38 | -1.26% | 50,119 |
| Mar 25, 2025 | 19.74 | 20.64 | 19.60 | 20.64 | 20.64 | 0.83% | 46,920 |
| Mar 24, 2025 | 19.68 | 20.59 | 19.68 | 20.47 | 20.47 | -0.82% | 29,097 |
| Mar 21, 2025 | 19.84 | 20.64 | 19.84 | 20.64 | 20.64 | 0.27% | 47,555 |
| Mar 20, 2025 | 20.76 | 21.00 | 20.53 | 20.58 | 20.58 | -0.42% | 42,304 |
| Mar 19, 2025 | 21.00 | 21.00 | 20.47 | 20.67 | 20.67 | 0.19% | 68,738 |
| Mar 18, 2025 | 20.63 | 20.63 | 20.47 | 20.63 | 20.63 | 0.15% | 41,659 |
| Mar 17, 2025 | 20.57 | 20.66 | 20.57 | 20.60 | 20.60 | 1.58% | 31,110 |
| Mar 14, 2025 | 20.00 | 20.83 | 20.00 | 20.28 | 20.28 | 0.30% | 40,461 |
| Mar 13, 2025 | 20.00 | 20.31 | 20.00 | 20.22 | 20.22 | 0.95% | 73,501 |
| Mar 12, 2025 | 19.98 | 20.10 | 19.96 | 20.03 | 20.03 | 0.15% | 32,141 |
| Mar 11, 2025 | 19.34 | 20.06 | 19.34 | 20.00 | 20.00 | -0.89% | 34,243 |
| Mar 10, 2025 | 20.28 | 20.39 | 20.04 | 20.18 | 20.18 | -1.18% | 50,443 |
| Mar 7, 2025 | 21.15 | 21.15 | 20.29 | 20.42 | 20.42 | 3.03% | 39,245 |
| Mar 6, 2025 | 19.87 | 20.06 | 19.72 | 19.82 | 19.82 | -0.70% | 92,233 |
| Mar 5, 2025 | 20.03 | 20.03 | 19.50 | 19.96 | 19.96 | 1.94% | 70,783 |
| Mar 4, 2025 | 19.60 | 19.74 | 19.41 | 19.58 | 19.58 | -0.86% | 95,272 |
| Mar 3, 2025 | 19.94 | 20.07 | 19.70 | 19.75 | 19.75 | 1.54% | 59,706 |
| Feb 28, 2025 | 19.20 | 19.48 | 19.20 | 19.45 | 19.45 | -1.27% | 77,798 |
| Feb 27, 2025 | 19.15 | 20.68 | 19.15 | 19.70 | 19.70 | -0.91% | 31,939 |
| Feb 26, 2025 | 19.80 | 19.89 | 19.45 | 19.88 | 19.88 | 0.35% | 53,004 |
| Feb 25, 2025 | 19.82 | 20.47 | 19.75 | 19.81 | 19.81 | -0.30% | 78,484 |
| Feb 24, 2025 | 19.61 | 19.89 | 18.92 | 19.87 | 19.87 | 0.91% | 291,640 |
| Feb 21, 2025 | 19.50 | 19.75 | 19.50 | 19.69 | 19.69 | 0.87% | 50,740 |
| Feb 20, 2025 | 19.99 | 19.99 | 19.42 | 19.52 | 19.52 | 1.99% | 88,047 |
| Feb 19, 2025 | 18.41 | 19.82 | 18.41 | 19.14 | 19.14 | -1.09% | 123,759 |
| Feb 18, 2025 | 19.29 | 19.46 | 19.00 | 19.35 | 19.35 | 3.14% | 155,831 |
| Feb 14, 2025 | 18.73 | 18.92 | 18.69 | 18.76 | 18.76 | 0.37% | 132,635 |
| Feb 13, 2025 | 18.25 | 18.69 | 18.25 | 18.69 | 18.69 | 2.75% | 133,703 |
| Feb 12, 2025 | 18.08 | 18.19 | 18.05 | 18.19 | 18.19 | 0.50% | 128,158 |
| Feb 11, 2025 | 17.75 | 18.13 | 17.75 | 18.10 | 18.10 | -0.17% | 59,712 |