Bridgestone Corporation (BRDCY)
OTC: BRDCY
· Real-Time Price · USD
22.58
0.13 (0.58%)
At close: Aug 20, 2025, 3:51 PM
22.57
-0.04%
After-hours: Aug 20, 2025, 12:56 PM EDT
BRDCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 22.34 | 22.49 | 22.34 | 22.45 | 22.45 | -0.27% | 32,925 |
| Aug 18, 2025 | 23.39 | 23.39 | 22.44 | 22.51 | 22.51 | 0.22% | 117,400 |
| Aug 15, 2025 | 22.28 | 22.47 | 22.15 | 22.46 | 22.46 | 1.95% | 30,300 |
| Aug 14, 2025 | 22.47 | 22.47 | 21.84 | 22.03 | 22.03 | -1.48% | 25,602 |
| 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% | 32,500 |
| 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 | 3.16% | 54,142 |
| Aug 7, 2025 | 21.31 | 21.31 | 21.12 | 21.19 | 21.19 | -0.47% | 32,804 |
| Aug 6, 2025 | 21.48 | 21.63 | 21.20 | 21.29 | 21.29 | 1.62% | 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% | 47,500 |
| 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 | -1.65% | 44,100 |
| Jul 30, 2025 | 20.65 | 20.65 | 20.48 | 20.57 | 20.57 | -0.24% | 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% | 30,500 |