Bridgestone Corporation (BRDCY)
OTC: BRDCY
· Real-Time Price · USD
23.29
0.06 (0.26%)
At close: Oct 03, 2025, 3:53 PM
23.32
0.13%
After-hours: Oct 03, 2025, 03:33 PM EDT
BRDCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.37 | 23.37 | 23.17 | 23.29 | 23.29 | 0.26% | 55,450 |
| Oct 2, 2025 | 23.24 | 23.50 | 23.17 | 23.23 | 23.23 | 0.22% | 473,300 |
| Oct 1, 2025 | 22.92 | 23.20 | 22.92 | 23.18 | 23.18 | 0.74% | 268,100 |
| Sep 30, 2025 | 23.43 | 23.97 | 22.97 | 23.01 | 23.01 | -0.39% | 238,100 |
| Sep 29, 2025 | 23.34 | 23.60 | 23.06 | 23.10 | 23.10 | -0.47% | 136,215 |
| Sep 26, 2025 | 23.23 | 23.27 | 23.16 | 23.21 | 23.21 | 0.13% | 21,600 |
| Sep 25, 2025 | 23.18 | 23.21 | 23.10 | 23.18 | 23.18 | -0.43% | 30,400 |
| Sep 24, 2025 | 22.75 | 23.42 | 22.75 | 23.28 | 23.28 | -2.14% | 16,900 |
| Sep 23, 2025 | 23.45 | 23.90 | 23.45 | 23.79 | 23.79 | 0.04% | 23,009 |
| Sep 22, 2025 | 24.02 | 24.02 | 23.74 | 23.78 | 23.78 | 0.13% | 21,800 |
| Sep 19, 2025 | 23.39 | 23.84 | 23.39 | 23.75 | 23.75 | -0.29% | 54,964 |
| Sep 18, 2025 | 24.54 | 24.54 | 23.49 | 23.82 | 23.82 | 0.17% | 22,624 |
| Sep 17, 2025 | 23.74 | 24.23 | 23.32 | 23.78 | 23.78 | 0.04% | 25,100 |
| Sep 16, 2025 | 23.40 | 24.09 | 23.40 | 23.77 | 23.77 | 0.30% | 42,300 |
| Sep 15, 2025 | 23.62 | 23.70 | 23.53 | 23.70 | 23.70 | 0.34% | 50,219 |
| Sep 12, 2025 | 23.93 | 24.43 | 23.32 | 23.62 | 23.62 | -0.55% | 16,209 |
| Sep 11, 2025 | 23.90 | 23.90 | 23.58 | 23.75 | 23.75 | 0.89% | 29,110 |
| Sep 10, 2025 | 23.63 | 23.67 | 23.54 | 23.54 | 23.54 | -0.76% | 23,527 |
| Sep 9, 2025 | 23.90 | 23.90 | 23.72 | 23.72 | 23.72 | -0.50% | 32,628 |
| Sep 8, 2025 | 23.55 | 24.54 | 23.55 | 23.84 | 23.84 | 1.32% | 30,210 |
Page 1 of 136