Bridgestone Corporation (BRDCY)
OTC: BRDCY
· Real-Time Price · USD
23.52
0.38 (1.64%)
At close: Sep 05, 2025, 3:58 PM
23.53
0.06%
After-hours: Sep 05, 2025, 03:50 PM EDT
BRDCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.50 | 23.61 | 23.50 | 23.53 | 23.53 | 1.69% | 16,014 |
| Sep 4, 2025 | 22.98 | 23.32 | 22.98 | 23.14 | 23.14 | 0.30% | 15,918 |
| Sep 3, 2025 | 23.12 | 23.38 | 23.01 | 23.07 | 23.07 | 1.54% | 16,102 |
| Sep 2, 2025 | 22.79 | 22.84 | 22.60 | 22.72 | 22.72 | 0.62% | 23,500 |
| Aug 29, 2025 | 23.69 | 23.69 | 22.53 | 22.58 | 22.58 | -0.53% | 20,000 |
| Aug 28, 2025 | 22.74 | 22.75 | 22.69 | 22.70 | 22.70 | 0.62% | 53,827 |
| Aug 27, 2025 | 22.65 | 22.65 | 22.41 | 22.56 | 22.56 | -1.36% | 24,304 |
| Aug 26, 2025 | 22.49 | 22.91 | 22.49 | 22.87 | 22.87 | -0.09% | 21,927 |
| Aug 25, 2025 | 23.08 | 23.20 | 22.81 | 22.89 | 22.89 | -0.04% | 87,229 |
| Aug 22, 2025 | 22.34 | 22.98 | 22.21 | 22.90 | 22.90 | 1.96% | 37,900 |
| Aug 21, 2025 | 23.45 | 23.45 | 22.42 | 22.46 | 22.46 | -0.35% | 46,400 |
| Aug 20, 2025 | 22.55 | 22.58 | 22.46 | 22.54 | 22.54 | 0.40% | 15,245 |
| Aug 19, 2025 | 22.34 | 22.49 | 22.34 | 22.45 | 22.45 | -0.27% | 32,931 |
| 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 |