Bridgestone Corporation (BRDCF)
OTCMKTS
· Delayed Price · Currency is USD
41.00
0.00 (0.00%)
Aug 12, 2025, 8:00 PM EDT
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 12, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 23 |
| Aug 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 31, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 30, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 5 |
| Jul 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 20 |
| Jul 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 17 |
| Jul 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 19 |
| Jul 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 16, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.53% | 100 |
| Jul 15, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - | - |
| Jul 14, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -6.89% | 100 |
| Jul 11, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - | - |
| Jul 10, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - | - |
| Jul 9, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - | - |
| Jul 8, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - | 21 |
| Jul 7, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - | - |
| Jul 3, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - | - |
| Jul 2, 2025 | 43.52 | 44.27 | 43.52 | 44.27 | 44.27 | 2.81% | 240 |
| Jul 1, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - | - |
| Jun 30, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - | - |
| Jun 27, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - | - |
| Jun 26, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 42.28 | 6.32% | 200 |
| Jun 25, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 39.76 | - | - |
| Jun 24, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 39.76 | - | 801 |
| Jun 23, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 39.76 | - | 1 |
| Jun 20, 2025 | 39.88 | 40.50 | 39.88 | 40.50 | 39.76 | -3.34% | 6,134 |
| Jun 18, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.14 | - | - |
| Jun 17, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.14 | - | - |
| Jun 16, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.14 | - | - |
| Jun 13, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.14 | - | 10 |
| Jun 12, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.14 | - | - |
| Jun 11, 2025 | 42.01 | 42.01 | 41.15 | 41.90 | 41.14 | -1.18% | 3,635 |
| Jun 10, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.63 | - | - |
| Jun 9, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.63 | - | - |
| Jun 6, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.63 | - | - |
| Jun 5, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.63 | - | - |
| Jun 4, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.63 | - | 60,000 |
| Jun 3, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.63 | - | 31 |