Bridgestone Corporation (BRDCY)
OTCMKTS
· Delayed Price · Currency is USD
20.69
+0.35 (1.72%)
Jun 27, 2025, 3:58 PM EDT
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 21.19 | 21.25 | 20.86 | 20.99 | 20.99 | -1.92% | 29,744 |
| May 30, 2025 | 21.94 | 21.94 | 21.10 | 21.40 | 21.40 | 0.09% | 24,441 |
| May 29, 2025 | 21.36 | 21.76 | 21.36 | 21.38 | 21.38 | -0.02% | 21,123 |
| May 28, 2025 | 21.42 | 21.42 | 21.35 | 21.39 | 21.39 | -1.13% | 27,352 |
| May 27, 2025 | 21.99 | 21.99 | 21.50 | 21.63 | 21.63 | 1.74% | 26,481 |
| May 23, 2025 | 21.13 | 21.28 | 21.13 | 21.26 | 21.26 | 0.62% | 80,257 |
| May 22, 2025 | 21.01 | 21.44 | 20.99 | 21.13 | 21.13 | -0.11% | 132,823 |
| May 21, 2025 | 21.32 | 21.37 | 21.05 | 21.15 | 21.15 | -1.16% | 21,631 |
| May 20, 2025 | 20.87 | 21.44 | 20.87 | 21.40 | 21.40 | 1.48% | 28,257 |
| May 19, 2025 | 20.98 | 21.25 | 20.92 | 21.09 | 21.09 | -0.38% | 22,431 |
| May 16, 2025 | 21.02 | 21.50 | 21.02 | 21.17 | 21.17 | 2.02% | 48,502 |
| May 15, 2025 | 21.35 | 21.35 | 20.45 | 20.75 | 20.75 | 1.54% | 24,315 |
| May 14, 2025 | 21.01 | 21.01 | 20.36 | 20.44 | 20.44 | -2.06% | 55,379 |
| May 13, 2025 | 21.65 | 21.65 | 20.76 | 20.87 | 20.87 | -1.02% | 48,288 |
| May 12, 2025 | 21.00 | 21.09 | 20.98 | 21.08 | 21.08 | 1.01% | 48,835 |
| May 9, 2025 | 21.70 | 21.70 | 20.78 | 20.87 | 20.87 | 0.24% | 35,785 |
| May 8, 2025 | 21.46 | 21.46 | 20.57 | 20.82 | 20.82 | -0.24% | 43,458 |
| May 7, 2025 | 20.98 | 21.00 | 20.80 | 20.87 | 20.87 | -1.02% | 75,143 |
| May 6, 2025 | 21.20 | 21.32 | 21.05 | 21.09 | 21.09 | -0.21% | 89,169 |
| May 5, 2025 | 21.22 | 21.22 | 21.03 | 21.13 | 21.13 | 0.86% | 30,596 |
| May 2, 2025 | 20.88 | 21.00 | 20.87 | 20.95 | 20.95 | 1.11% | 86,001 |
| May 1, 2025 | 20.81 | 20.84 | 20.72 | 20.72 | 20.72 | -0.77% | 22,872 |
| Apr 30, 2025 | 21.78 | 21.78 | 20.76 | 20.88 | 20.88 | -0.57% | 27,825 |
| Apr 29, 2025 | 20.18 | 21.00 | 20.18 | 21.00 | 21.00 | - | 23,354 |
| Apr 28, 2025 | 20.53 | 21.00 | 20.53 | 21.00 | 21.00 | 1.45% | 22,903 |
| Apr 25, 2025 | 21.43 | 21.43 | 19.84 | 20.70 | 20.70 | -1.15% | 37,490 |
| Apr 24, 2025 | 21.63 | 21.63 | 20.76 | 20.94 | 20.94 | -0.57% | 27,229 |
| Apr 23, 2025 | 21.05 | 21.21 | 20.98 | 21.06 | 21.06 | 1.69% | 58,525 |
| 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 |