Dark

BRDCF
BRIDGESTONE CORP ORD
stock OTC

EOD

Jul 30, 2026

27.25USD-0.150%(-0.04)5,608

Pre-market

0.00USD-100.000%(-27.29)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	26.2125	27.2490	26.2125	27.2490	-0.150%	5,608	0.000%
2026-07-29	27.1300	27.2900	27.1300	27.2900	+18.087%	286	-0.150%
2026-07-27	25.4900	25.4900	23.1100	23.1100	+6.449%	1,518	+17.910%
2026-07-22	21.7100	21.7100	21.7100	21.7100	-8.300%	196	+25.514%
2026-07-21	23.6750	23.6750	23.6750	23.6750	+12.151%	1,842	+15.096%
2026-07-17	21.1100	21.1100	21.1100	21.1100	+0.476%	302	+29.081%
2026-07-16	21.0100	21.0100	21.0100	21.0100	+1.694%	292	+29.695%
2026-07-14	20.6600	20.6600	20.6600	20.6600	-9.564%	132	+31.893%
2026-07-13	22.2000	22.8450	22.2000	22.8450	+8.206%	1,786	+19.278%
2026-07-09	20.9400	21.1125	20.4100	21.1125	-0.177%	6,917	+29.066%
2026-07-08	20.6600	21.1500	20.6600	21.1500	-0.937%	325	+28.837%
2026-07-07	20.8600	21.3500	20.8600	21.3500	-9.303%	451	+27.630%
2026-07-06	23.5400	23.5400	23.5400	23.5400	+3.700%	184	+15.756%
2026-07-02	22.7000	22.7000	22.7000	22.7000	+2.310%	1,474	+20.040%
2026-06-29	22.6400	22.6400	22.1875	22.1875	+7.316%	1,012	+22.812%
2026-06-26	20.1100	20.6750	20.1100	20.6750	+1.224%	244	+31.797%
2026-06-25	22.4400	22.4400	19.8600	20.4250	+3.628%	501	+33.410%
2026-06-24	22.0900	22.0900	19.7100	19.7100	-7.897%	317	+38.250%
2026-06-22	22.0550	22.5400	21.4000	21.4000	-4.677%	2,118	+27.332%
2026-06-16	23.0400	23.0400	22.4500	22.4500	+1.664%	538	+21.376%
2026-06-15	24.2700	24.2700	21.4600	22.0825	+2.116%	3,245	+23.396%
2026-06-12	23.5400	23.5400	21.6250	21.6250	+0.348%	29,885	+26.007%
2026-06-09	21.5500	21.5500	21.5500	21.5500	-2.212%	300	+26.445%
2026-06-08	23.1900	23.1900	21.7600	22.0375	+0.628%	1,248	+23.648%
2026-06-05	22.0400	22.0400	21.9000	21.9000	-3.269%	359	+24.425%
2026-06-04	19.7100	22.6400	19.7100	22.6400	+14.633%	430	+20.358%
2026-06-01	22.9900	22.9900	19.7500	19.7500	-11.683%	1,157	+37.970%
2026-05-29	22.9400	22.9400	22.3625	22.3625	+4.964%	381	+21.851%
2026-05-26	22.7500	22.7500	21.3050	21.3050	-4.419%	3,071	+27.900%
2026-05-22	21.0000	22.2900	21.0000	22.2900	+9.332%	105,768	+22.248%
2026-05-20	19.7100	20.3875	19.7100	20.3875	-10.345%	634	+33.655%
2026-05-19	22.7400	22.7400	22.7400	22.7400	+1.112%	156	+19.828%
2026-05-18	19.4600	22.4900	19.4600	22.4900	+1.880%	4,496	+21.161%
2026-05-15	21.3550	22.6400	21.3550	22.0750	+11.772%	1,845	+23.438%
2026-05-14	23.3900	23.3900	19.7500	19.7500	-10.176%	1,232	+37.970%
2026-05-13	20.3100	22.4400	20.3100	21.9875	+1.606%	879	+23.930%
2026-05-12	19.0100	21.6400	19.0100	21.6400	+1.596%	20,582	+25.920%
2026-05-11	20.7000	21.8900	20.7000	21.3000	-2.651%	2,826	+27.930%
2026-05-08	19.6600	21.8800	19.6600	21.8800	-2.496%	10,201	+24.538%
2026-05-07	22.4400	22.6000	21.1500	22.4400	+12.764%	8,732	+21.430%
2026-05-06	20.0600	20.0600	19.9000	19.9000	+0.696%	413	+36.930%
2026-05-05	19.2100	19.7625	19.2100	19.7625	-9.512%	248	+37.882%
2026-05-04	21.8400	21.8400	21.2875	21.8400	+5.763%	833	+24.766%
2026-05-01	20.6500	20.6500	20.6500	20.6500	+3.121%	2,321	+31.956%
2026-04-30	20.8500	22.3400	19.9500	20.0250	-6.969%	2,983	+36.075%
2026-04-29	19.5100	22.0900	19.5100	21.5250	-0.531%	2,132	+26.592%
2026-04-28	19.1100	21.6400	19.1100	21.6400	+0.768%	656	+25.920%
2026-04-27	22.0400	22.0400	20.7550	21.4750	+7.590%	13,436	+26.887%
2026-04-24	19.9600	19.9600	19.9600	19.9600	-9.437%	319	+36.518%
2026-04-23	22.0400	22.0400	21.4750	22.0400	+7.578%	1,073	+23.634%
2026-04-22	19.9100	20.4875	19.9100	20.4875	-4.842%	1,299	+33.003%
2026-04-20	22.8400	22.8400	21.5200	21.5300	-2.025%	22,157	+26.563%
2026-04-17	19.6600	22.6400	19.6600	21.9750	-2.333%	3,920	+24.000%
2026-04-16	19.5100	23.5500	19.5100	22.5000	+4.895%	2,765	+21.107%
2026-04-15	19.7100	21.4500	19.7100	21.4500	-7.503%	2,505	+27.035%
2026-04-14	19.7100	23.1900	19.7100	23.1900	+5.349%	496	+17.503%
2026-04-13	22.6900	22.6900	21.1700	22.0125	-4.043%	7,666	+23.789%
2026-04-10	22.9400	22.9400	22.9400	22.9400	+1.102%	295	+18.784%
2026-04-09	20.5100	22.6900	20.5100	22.6900	+6.978%	328	+20.093%
2026-04-08	21.2100	21.9125	21.2100	21.2100	+4.612%	1,264	+28.472%
2026-04-07	19.8600	20.2750	19.8600	20.2750	-2.171%	646	+34.397%
2026-04-06	20.7200	20.7250	20.7200	20.7250	-4.162%	15,120	+31.479%
2026-04-02	19.3100	22.2900	19.3100	21.6250	-0.115%	2,128	+26.007%
2026-04-01	21.6500	21.6500	21.6500	21.6500	+3.292%	1,015	+25.861%
2026-03-31	20.9700	20.9700	20.9600	20.9600	+6.328%	1,962	+30.005%
2026-03-30	19.0600	19.7125	19.0600	19.7125	-1.314%	265	+38.232%
2026-03-27	18.9100	21.0400	18.9100	19.9750	+3.004%	12,802	+36.416%
2026-03-26	18.4100	19.3925	18.4100	19.3925	+3.206%	780	+40.513%
2026-03-25	18.7900	18.7900	18.7900	18.7900	-13.350%	186	+45.019%
2026-03-24	22.6600	22.6600	21.6850	21.6850	+11.520%	1,206	+25.658%
2026-03-23	18.4800	19.4450	18.4800	19.4450	-14.565%	3,946	+40.134%
2026-03-19	20.4750	22.7600	18.1000	22.7600	+22.828%	17,544	+19.723%
2026-03-18	18.5300	18.5300	18.5300	18.5300	-5.664%	199	+47.053%
2026-03-17	23.1600	23.1600	18.6000	19.6425	-0.469%	638	+38.725%
2026-03-16	18.6700	19.7350	18.6700	19.7350	-15.082%	543	+38.074%
2026-03-13	23.2400	23.2400	23.2400	23.2400	+8.522%	201	+17.250%
2026-03-12	21.4150	21.4150	21.4150	21.4150	-6.423%	1,377	+27.243%
2026-03-11	22.8850	23.9600	22.8850	22.8850	+17.721%	221	+19.069%
2026-03-10	19.4400	19.4400	19.4400	19.4400	-0.410%	155	+40.170%
2026-03-09	19.1800	19.5200	19.1800	19.5200	-14.620%	355	+39.595%
2026-03-06	19.4300	23.8800	19.4300	22.8625	-1.878%	435	+19.186%
2026-03-05	24.3600	24.3600	23.3000	23.3000	-12.208%	3,623	+16.948%
2026-02-27	26.3800	26.5400	21.9800	26.5400	+19.765%	1,331	+2.671%
2026-02-26	22.1600	22.1600	22.1600	22.1600	+4.479%	162	+22.965%
2026-02-24	21.0300	25.9000	21.0300	21.2100	+0.521%	596	+28.472%
2026-02-20	21.1000	21.1000	21.1000	21.1000	-1.632%	105	+29.142%
2026-02-19	26.1200	26.2800	21.4500	21.4500	-4.241%	426	+27.035%
2026-02-18	21.3100	22.4000	21.3100	22.4000	-13.212%	350	+21.647%
2026-02-17	25.7700	25.9300	23.4250	25.8100	+2.829%	2,045	+5.575%
2026-02-13	26.8400	26.8400	25.1000	25.1000	-4.960%	1,354	+8.562%
2026-02-12	26.7000	26.7000	26.4100	26.4100	-2.113%	341	+3.177%
2026-02-11	26.9800	26.9800	26.8200	26.9800	+23.309%	452	+0.997%
2026-02-09	26.4400	26.4400	21.8800	21.8800	-17.403%	356	+24.538%
2026-02-06	26.3300	26.4900	26.3300	26.4900	+23.762%	609	+2.865%
2026-02-04	21.4040	25.4700	21.4040	21.4040	+1.924%	406	+27.308%
2026-01-29	21.0000	21.0000	21.0000	21.0000	-7.080%	155	+29.757%
2026-01-28	22.6000	22.6000	22.6000	22.6000	-9.310%	705	+20.571%
2026-01-27	24.9200	24.9200	24.9200	24.9200	-0.479%	52,052	+9.346%
2026-01-26	24.8800	25.0400	23.1300	25.0400	+4.726%	14,330	+8.822%
2026-01-23	24.6500	24.6500	23.9100	23.9100	-0.157%	519	+13.965%
2026-01-22	21.3700	24.7000	21.3700	23.9475	+0.853%	3,144	+13.786%
2026-01-21	22.1000	24.4300	22.1000	23.7450	-1.758%	705	+14.757%
2026-01-20	24.1700	24.1700	24.1700	24.1700	+4.226%	243	+12.739%
2026-01-16	23.1900	23.1900	23.1900	23.1900	+6.413%	681	+17.503%
2026-01-14	21.3700	21.7925	21.3700	21.7925	-4.836%	352	+25.038%
2026-01-13	22.9000	22.9000	22.9000	22.9000	+0.131%	153	+18.991%
2026-01-12	21.3700	22.8700	21.3700	22.8700	-1.930%	952	+19.147%
2026-01-09	23.3200	23.3200	23.3200	23.3200	+7.416%	137	+16.848%
2026-01-08	21.7100	21.7100	21.7100	21.7100	-6.914%	197	+25.514%
2026-01-07	23.5400	23.5400	23.3225	23.3225	+1.667%	216	+16.836%
2026-01-06	22.2200	22.9400	22.2200	22.9400	-1.798%	299	+18.784%
2026-01-05	23.3600	23.3600	23.3600	23.3600	+11.190%	144	+16.648%
2025-12-31	21.0090	21.0090	21.0090	21.0090	-5.599%	572	+29.702%
2025-12-30	22.4100	22.4100	22.2550	22.2550	-41.938%	359	+22.440%
2025-12-26	38.3300	38.3300	38.3300	38.3300	-8.493%	175	-28.909%
2025-12-24	38.1600	41.8875	38.1600	41.8875	-9.187%	369	-34.947%
2025-12-23	45.5100	46.1250	45.5100	46.1250	-0.662%	6,071	-40.924%
2025-12-22	45.4600	46.6500	45.3000	46.4325	+0.787%	1,146	-41.315%
2025-12-19	46.1450	46.1450	46.0700	46.0700	+0.239%	6,179	-40.853%
2025-12-18	45.7500	45.9600	45.7500	45.9600	+0.481%	533	-40.711%
2025-12-11	45.9000	45.9000	45.7400	45.7400	-0.087%	415	-40.426%
2025-12-10	45.7800	45.7800	45.7800	45.7800	+1.238%	154	-40.478%
2025-12-09	45.2200	45.2200	45.2200	45.2200	+0.111%	160	-39.741%
2025-12-08	46.5200	46.5200	45.1700	45.1700	-4.905%	2,127	-39.675%
2025-12-01	47.5000	47.5000	47.5000	47.5000	+2.041%	199	-42.634%
2025-11-26	46.5500	46.5500	46.5500	46.5500	-1.959%	116	-41.463%
2025-11-21	46.9700	47.4800	46.7475	47.4800	+5.120%	766	-42.610%
2025-11-20	44.9500	45.1675	44.9500	45.1675	-0.094%	627	-39.671%
2025-11-18	46.5100	46.5100	45.2100	45.2100	-5.121%	9,478	-39.728%
2025-11-17	47.6200	47.7800	47.6200	47.6500	+5.760%	6,007	-42.814%
2025-11-05	44.5300	45.7300	44.3700	45.0550	+6.614%	1,959	-39.521%
2025-11-03	42.4200	42.4200	42.2600	42.2600	-5.204%	398	-35.521%
2025-10-30	44.5800	44.5800	44.5800	44.5800	+5.590%	170	-38.876%
2025-10-28	42.3900	42.3900	42.2200	42.2200	-5.569%	205	-35.459%
2025-10-27	44.7100	44.7100	44.7100	44.7100	+3.137%	139	-39.054%
2025-10-20	42.2600	43.3500	42.2600	43.3500	-0.780%	602	-37.142%
2025-10-17	43.6906	43.6906	43.6906	43.6906	+6.485%	281	-37.632%
2025-10-16	41.1900	41.1900	41.0300	41.0300	+0.910%	978	-33.588%
2025-10-15	40.6600	40.6600	40.6600	40.6600	-2.071%	186	-32.983%
2025-10-14	41.5200	41.5200	41.5200	41.5200	-11.244%	6,157	-34.371%
2025-10-10	46.6200	46.7800	46.6200	46.7800	+0.128%	2,108	-41.751%
2025-10-03	46.7200	46.7200	46.7200	46.7200	+0.043%	1,253	-41.676%
2025-10-02	46.7000	46.7000	46.7000	46.7000	+0.344%	25,559	-41.651%
2025-10-01	46.5400	46.5400	46.5400	46.5400	+2.965%	25,675	-41.450%
2025-09-25	45.2000	45.2000	45.2000	45.2000	0.000%	186	-39.715%
2025-09-24	45.2000	45.2000	45.2000	45.2000	+4.717%	600	-39.715%
2025-08-27	43.1640	43.1640	43.1640	43.1640	+5.278%	200	-36.871%
2025-07-16	41.0000	41.0000	41.0000	41.0000	-0.531%	100	-33.539%
2025-07-14	41.2190	41.2190	41.2190	41.2190	-6.892%	100	-33.892%
2025-07-02	43.5200	44.2700	43.5200	44.2700	+2.810%	240	-38.448%
2025-06-26	43.0600	43.0600	43.0600	43.0600	+6.321%	200	-36.719%
2025-06-20	39.8800	40.5000	39.8800	40.5000	-3.341%	6,134	-32.719%
2025-06-11	42.0100	42.0100	41.1500	41.9000	-1.179%	3,635	-34.967%
2025-05-27	42.4000	42.4000	42.4000	42.4000	-0.235%	2,039	-35.733%
2025-05-13	42.3400	42.5000	42.3400	42.5000	+0.047%	438	-35.885%
2025-03-31	40.1050	42.4800	40.1050	42.4800	+7.024%	1,294	-35.855%
2025-03-25	39.6920	39.6920	39.6920	39.6920	+1.905%	2,000	-31.349%
2025-02-18	38.9500	38.9500	38.9500	38.9500	+7.865%	876	-30.041%
2025-02-14	36.1100	36.1100	36.1100	36.1100	-2.008%	7,929	-24.539%
2025-02-10	36.8500	36.8500	36.8500	36.8500	+2.646%	4,284	-26.054%
2025-02-06	35.9000	35.9000	35.9000	35.9000	+7.937%	1,000	-24.097%
2025-01-27	33.2600	33.2600	33.2600	33.2600	+1.217%	148	-18.073%
2025-01-17	32.8600	32.8600	32.8600	32.8600	-5.980%	17,613	-17.075%
2025-01-13	35.1000	35.1000	34.9500	34.9500	-0.738%	909	-22.034%
2025-01-10	35.2100	35.2100	35.2100	35.2100	-2.167%	1,372	-22.610%
2024-12-26	35.8300	35.9900	35.8300	35.9900	+9.061%	463	-24.287%
2024-12-24	33.0000	33.0000	33.0000	33.0000	-8.052%	194	-17.427%
2024-12-23	35.8900	35.8900	35.8900	35.8900	+10.261%	196	-24.076%
2024-12-19	32.5500	32.5500	32.5500	32.5500	-5.652%	10,413	-16.286%
2024-12-16	34.5000	34.5000	34.5000	34.5000	+5.247%	1,000	-21.017%
2024-12-11	32.7800	32.7800	32.7800	32.7800	-2.149%	159	-16.873%
2024-12-10	32.8400	33.5000	32.8400	33.5000	-6.162%	800	-18.660%
2024-12-06	35.7000	35.7000	35.7000	35.7000	+9.308%	577	-23.672%
2024-11-25	32.8200	32.8200	32.6600	32.6600	+0.461%	299	-16.568%
2024-11-22	32.5100	32.5100	32.5100	32.5100	-0.490%	29,808	-16.183%
2024-11-18	32.7100	32.8300	32.6700	32.6700	+0.338%	817	-16.593%
2024-11-15	32.5600	32.5600	32.5600	32.5600	-0.519%	231	-16.311%
2024-11-13	32.8900	35.1000	32.7300	32.7300	-4.855%	442,758	-16.746%
2024-11-12	33.7000	35.0500	33.5400	34.4000	+1.715%	3,146	-20.788%
2024-11-11	33.2300	37.9400	33.0700	33.8200	+2.796%	5,715	-19.429%
2024-11-08	37.2500	37.4100	32.5600	32.9000	-3.292%	3,840	-17.176%
2024-11-07	38.4300	38.5900	33.6800	34.0200	+0.890%	2,738	-19.903%
2024-11-06	33.8500	34.6000	33.7200	33.7200	-2.261%	4,614	-19.190%
2024-11-05	34.4140	38.3500	33.6600	34.5000	+2.435%	13,757	-21.017%
2024-11-04	33.5700	38.1600	33.5700	33.6800	-11.601%	7,137	-19.094%
2024-11-01	33.5200	38.2600	33.5200	38.1000	+13.393%	1,970	-28.480%
2024-10-31	33.3600	38.0700	33.2000	33.6000	-1.466%	3,532	-18.902%
2024-10-30	33.4300	37.9900	33.3300	34.1000	+0.977%	4,851	-20.091%
2024-10-29	33.6900	34.4100	33.5500	33.7700	+0.119%	2,580	-19.310%
2024-10-28	38.3200	38.3200	33.5300	33.7300	-0.736%	14,751	-19.214%
2024-10-25	38.5500	38.7100	33.9100	33.9800	-0.846%	7,568	-19.809%
2024-10-24	34.1800	38.9800	34.0200	34.2700	-0.695%	2,748	-20.487%
2024-10-23	39.2800	39.2800	34.3200	34.5100	-2.376%	1,821	-21.040%
2024-10-22	35.0900	39.5900	34.9300	35.3500	+0.655%	3,244	-22.917%
2024-10-21	35.2400	39.9400	35.1200	35.1200	+0.862%	5,727	-22.412%
2024-10-18	34.9100	39.7500	34.7500	34.8200	-1.722%	4,399	-21.743%
2024-10-17	40.0200	40.0500	35.2700	35.4300	+1.928%	1,982	-23.091%
2024-10-16	34.8700	36.0500	34.7200	34.7600	-1.222%	190,684	-21.608%
2024-10-15	35.1900	39.6600	35.1900	35.1900	-11.915%	3,168	-22.566%
2024-10-14	40.1700	40.3300	35.6200	39.9500	+11.842%	13,505	-31.792%
2024-10-11	35.6000	40.3900	35.4400	35.7200	-9.912%	5,633	-23.715%
2024-10-10	35.7700	40.4000	35.7700	39.6500	+12.259%	1,836	-31.276%
2024-10-09	35.4600	35.4800	35.3000	35.3200	-1.451%	1,590	-22.851%
2024-10-08	36.0000	36.0000	35.8400	35.8400	-12.479%	993	-23.970%
2024-10-07	40.8200	40.9500	36.0300	40.9500	+13.435%	8,208	-33.458%
2024-10-04	40.9100	41.0700	36.0900	36.1000	+0.923%	2,572	-24.518%
2024-10-03	35.9400	35.9400	35.7700	35.7700	-5.992%	1,417	-23.822%
2024-10-02	38.5000	39.1200	37.3900	38.0500	+4.390%	3,739	-28.386%
2024-10-01	41.4500	41.6100	36.3900	36.4500	-6.178%	2,987	-25.243%
2024-09-30	40.8100	40.9700	35.9600	38.8500	+6.936%	5,676	-29.861%
2024-09-27	36.5000	41.3400	36.3300	36.3300	-9.627%	3,341	-24.996%
2024-09-26	36.5100	41.3300	36.5000	40.2000	+3.622%	7,388	-32.216%
2024-09-25	36.5600	38.7950	36.5600	38.7950	+6.756%	1,892	-29.762%
2024-09-24	36.2100	37.5000	36.2100	36.3400	-0.819%	1,607	-25.017%
2024-09-23	36.5700	41.3500	36.4100	36.6400	+0.881%	3,952	-25.630%
2024-09-20	41.1400	41.1400	36.3200	36.3200	-5.404%	6,120	-24.975%
2024-09-19	40.7100	40.7100	35.8800	38.3950	+5.048%	3,478	-29.030%
2024-09-18	35.8500	36.5500	35.8500	36.5500	+3.570%	2,621	-25.447%
2024-09-17	35.3900	36.7000	35.2300	35.2900	-0.423%	1,397	-22.785%
2024-09-16	35.4000	40.1600	35.2400	35.4400	-9.012%	6,527	-23.112%
2024-09-13	40.0800	40.2400	35.3300	38.9500	+6.276%	9,288	-30.041%
2024-09-12	35.6100	40.3700	35.4900	36.6500	+2.632%	3,894	-25.651%
2024-09-11	35.4000	36.0500	35.4000	35.7100	+1.651%	4,503	-23.694%
2024-09-10	35.2900	36.0500	35.1300	35.1300	-3.009%	3,818	-22.434%
2024-09-09	40.3300	40.3400	35.5300	36.2200	+3.338%	8,742	-24.768%
2024-09-06	40.7900	40.7900	34.5300	35.0500	-2.204%	5,271	-22.257%
2024-09-05	40.5300	40.6900	35.8400	35.8400	-2.476%	3,494	-23.970%
2024-09-04	35.1200	39.8100	35.0000	36.7500	+1.716%	2,584	-25.853%
2024-09-03	36.1300	40.9100	36.1300	36.1300	-7.478%	7,985	-24.581%
2024-08-30	40.8400	41.0000	38.4100	39.0500	-4.756%	2,849	-30.220%
2024-08-29	40.8400	41.0000	38.4100	41.0000	+6.743%	3,003	-33.539%
2024-08-28	38.4100	38.4100	38.2500	38.4100	+0.418%	991	-29.058%
2024-08-27	38.4100	39.0500	38.2500	38.2500	-6.342%	3,610	-28.761%
2024-08-26	40.8400	41.0000	38.2500	40.8400	+0.964%	4,010	-33.279%
2024-08-23	40.8400	40.8400	38.2500	40.4500	+5.202%	2,079	-32.635%
2024-08-22	40.9500	41.0000	38.4100	38.4500	-1.410%	2,253	-29.131%
2024-08-21	38.4100	39.0000	38.2500	39.0000	0.000%	1,384	-30.131%
2024-08-20	38.4100	39.0000	38.2500	39.0000	+4.642%	1,319	-30.131%
2024-08-19	37.1600	41.7900	37.1600	37.2700	-9.976%	5,029	-26.888%
2024-08-16	37.1700	41.8400	37.0000	41.4000	+8.804%	4,662	-34.181%
2024-08-15	41.8400	41.8400	37.3800	38.0500	-8.114%	4,552	-28.386%
2024-08-14	36.5400	41.4100	36.5400	41.4100	+14.014%	1,679	-34.197%
2024-08-13	36.0900	36.4100	35.9500	36.3200	+0.609%	1,383	-24.975%
2024-08-12	40.5900	40.8800	35.8800	36.1000	-10.842%	4,519	-24.518%
2024-08-09	40.5300	40.6800	35.8100	40.4900	-2.316%	2,611	-32.702%
2024-08-08	41.2000	41.4500	36.4900	41.4500	+2.472%	3,591	-34.261%
2024-08-07	36.3800	41.1300	35.6000	40.4500	+6.307%	8,301	-32.635%
2024-08-06	36.6400	41.4700	36.4700	38.0500	+11.160%	3,388	-28.386%
2024-08-05	38.5600	39.1100	34.0700	34.2300	-4.678%	7,478	-20.394%
2024-08-02	36.0700	40.8400	35.9100	35.9100	-12.415%	3,874	-24.119%
2024-08-01	41.8400	42.0000	36.5400	41.0000	-2.008%	3,897	-33.539%
2024-07-31	38.5100	41.8400	38.5100	41.8400	0.000%	1,625	-34.873%
2024-07-30	37.6200	41.8400	37.4000	41.8400	+9.072%	1,269	-34.873%
2024-07-29	37.5400	42.0000	37.3800	38.3600	-8.317%	6,212	-28.965%
2024-07-26	37.3600	42.0000	37.2100	41.8400	+12.473%	1,709	-34.873%
2024-07-25	41.5700	41.6100	36.7400	37.2000	+3.247%	3,095	-26.750%
2024-07-24	36.6800	36.6800	36.0300	36.0300	-2.806%	1,408	-24.371%
2024-07-23	37.0300	37.4100	37.0300	37.0700	-9.098%	980	-26.493%
2024-07-22	41.5800	41.7400	36.8700	40.7800	+10.038%	6,428	-33.180%
2024-07-19	41.5500	41.7100	37.0600	37.0600	-1.593%	2,457	-26.473%
2024-07-18	37.6600	42.0000	37.5000	37.6600	+1.646%	2,034	-27.645%
2024-07-17	37.1700	38.0500	37.0100	37.0500	-6.250%	2,277	-26.453%
2024-07-16	38.1400	39.5200	38.1400	39.5200	+2.225%	2,263	-31.050%
2024-07-15	41.8400	41.8400	37.2500	38.6600	+0.468%	4,848	-29.516%
2024-07-12	41.7500	41.9100	36.9700	38.4800	+2.778%	2,275	-29.187%
2024-07-11	37.3400	42.0000	37.1500	37.4400	-6.819%	1,407	-27.220%
2024-07-10	37.8500	40.1800	37.8500	40.1800	+2.788%	4,465	-32.183%
2024-07-09	36.1900	39.0900	36.0300	39.0900	+2.063%	1,077	-30.292%
2024-07-08	41.3400	41.5000	36.5400	38.3000	-0.442%	1,859	-28.854%
2024-07-05	36.9000	38.4700	36.9000	38.4700	-2.137%	2,848	-29.168%
2024-07-03	37.4400	39.3100	37.2800	39.3100	-1.602%	1,274	-30.682%
2024-07-02	36.6000	39.9500	36.6000	39.9500	-0.125%	4,224	-31.792%
2024-07-01	36.8300	40.1400	36.6700	40.0000	+1.833%	1,882	-31.878%
2024-06-28	37.2400	39.2800	37.0800	39.2800	+4.163%	2,039	-30.629%
2024-06-27	37.2500	41.8400	37.2100	37.7100	-0.789%	2,445	-27.741%
2024-06-26	38.0100	38.2200	38.0100	38.0100	-4.617%	1,765	-28.311%
2024-06-25	38.5800	39.8500	38.4200	39.8500	+2.049%	1,787	-31.621%
2024-06-24	37.6800	40.4600	37.5200	39.0500	-4.289%	2,096	-30.220%
2024-06-21	38.2800	40.8900	38.1200	40.8000	+1.366%	2,173	-33.213%
2024-06-20	40.1600	40.5000	40.1600	40.2500	-0.099%	4,039	-32.301%
2024-06-18	40.1600	40.4500	40.0000	40.2900	-0.297%	1,805	-32.368%
2024-06-17	40.1600	42.0800	40.1600	40.4100	-5.119%	2,467	-32.569%
2024-06-14	40.2800	42.6200	40.1200	42.5900	-2.204%	2,355	-36.020%
2024-06-12	42.1500	43.8000	41.9900	43.5500	+3.641%	1,414	-37.431%
2024-06-11	41.3800	42.0200	41.2200	42.0200	+0.334%	715	-35.152%
2024-06-10	41.5300	43.6500	41.3700	41.8800	-3.547%	1,115	-34.936%
2024-06-07	40.1600	43.4200	40.0000	43.4200	+3.801%	648	-37.243%
2024-06-06	41.7800	41.8300	41.6200	41.8300	-6.421%	627	-34.858%
2024-06-03	44.9000	44.9000	44.7000	44.7000	+4.954%	780	-39.040%
2024-05-31	45.3900	45.3900	42.5900	42.5900	-4.784%	448	-36.020%
2024-05-30	44.7300	44.7300	44.7300	44.7300	+0.382%	335	-39.081%
2024-05-29	44.4000	44.5600	44.4000	44.5600	-1.872%	471	-38.849%
2024-05-28	43.2300	45.6500	43.0700	45.4100	+1.885%	1,206	-39.993%
2024-05-24	44.5700	44.5700	44.5700	44.5700	-0.157%	322	-38.862%
2024-05-23	44.6400	44.6400	44.6400	44.6400	+0.270%	241	-38.958%
2024-05-22	42.3700	44.5200	42.3700	44.5200	-0.979%	385	-38.794%
2024-05-21	44.9600	44.9600	44.9600	44.9600	-0.882%	323	-39.393%
2024-05-20	45.3600	45.3600	45.3600	45.3600	+0.980%	527	-39.927%
2024-05-17	46.4100	46.4100	43.8200	44.9200	+0.067%	859	-39.339%
2024-05-16	44.8900	44.8900	44.6800	44.8900	+2.302%	1,010	-39.298%
2024-05-15	43.6600	43.8800	43.6600	43.8800	-4.129%	1,011	-37.901%
2024-05-13	45.7700	45.7700	45.7700	45.7700	+2.074%	347	-40.465%
2024-05-10	44.8400	44.8400	44.8400	44.8400	+1.105%	688	-39.231%
2024-05-08	44.4000	44.4000	44.1900	44.3500	+0.385%	492	-38.559%
2024-05-06	46.4900	46.6500	44.1800	44.1800	+0.068%	1,877	-38.323%
2024-05-03	44.0400	44.1500	44.0400	44.1500	-0.809%	1,035	-38.281%
2024-05-02	45.3500	45.3500	44.4600	44.5100	+2.111%	762	-38.780%
2024-04-30	43.5900	43.5900	43.5900	43.5900	+2.300%	355	-37.488%
2024-04-29	42.6100	42.6100	42.6100	42.6100	-1.843%	525	-36.050%
2024-04-26	43.4100	43.4100	43.4100	43.4100	+2.021%	507	-37.229%
2024-04-25	42.5500	42.5500	42.5500	42.5500	-0.502%	295	-35.960%
2024-04-24	42.7645	42.7645	42.7645	42.7645	-0.316%	2,140	-36.281%
2024-04-23	42.9100	44.2300	42.7400	42.9000	-4.369%	991	-36.483%
2024-04-22	44.7000	44.8600	44.7000	44.8600	+5.280%	371	-39.258%
2024-04-19	42.6100	42.6100	42.6100	42.6100	-3.291%	1,031	-36.050%
2024-04-18	42.7000	44.0600	42.7000	44.0600	+2.872%	611	-38.155%
2024-04-17	45.2700	45.2700	42.8300	42.8300	-0.279%	573	-36.379%
2024-04-16	45.3500	45.3500	42.9500	42.9500	-0.394%	645	-36.556%
2024-04-15	43.1200	43.1200	43.1200	43.1200	+1.078%	446	-36.807%
2024-04-12	42.6600	42.6600	42.6600	42.6600	-0.745%	411	-36.125%
2024-04-09	43.1100	43.2000	42.9800	42.9800	-0.670%	1,077	-36.601%
2024-04-05	43.4300	43.4300	43.2700	43.2700	-0.138%	649	-37.026%
2024-04-04	43.1400	43.3300	43.1400	43.3300	+0.697%	664	-37.113%
2024-04-03	45.8700	46.0300	41.5200	43.0300	-5.366%	827	-36.674%
2024-04-01	46.9000	46.9000	43.4800	45.4700	+1.337%	1,343	-40.073%
2024-03-28	42.8900	44.8700	42.8900	44.8700	-0.510%	1,010	-39.271%
2024-03-27	45.6550	45.6550	45.1000	45.1000	+2.500%	106,141	-39.581%
2024-03-26	43.8400	44.0000	43.8400	44.0000	-1.961%	108,488	-38.070%
2024-03-25	45.2100	45.2100	44.8500	44.8800	-0.244%	344,498	-39.285%
2024-03-22	44.8300	44.9900	44.8000	44.9900	+3.070%	2,455	-39.433%
2024-03-20	43.6500	43.6500	43.6500	43.6500	-0.046%	200	-37.574%
2024-01-22	43.6700	43.6700	43.6700	43.6700	+14.086%	4,879	-37.602%
2023-11-14	38.2780	38.2780	38.2780	38.2780	-0.384%	201	-28.813%
2023-11-10	38.4255	38.4255	38.4255	38.4255	-1.800%	134	-29.086%
2023-11-03	39.1300	39.1300	39.1300	39.1300	+2.947%	100	-30.363%
2023-10-20	38.0100	38.0100	38.0100	38.0100	-3.577%	200	-28.311%
2023-09-12	39.4200	39.4200	39.4200	39.4200	+4.093%	800	-30.875%
2023-08-23	37.8700	37.8700	37.8700	37.8700	+2.075%	180	-28.046%
2023-08-22	37.1000	37.1000	37.1000	37.1000	-2.880%	300	-26.553%
2023-08-15	38.2000	38.2000	38.2000	38.2000	-4.726%	138	-28.668%
2023-08-07	40.0950	40.0950	40.0950	40.0950	-6.035%	200	-32.039%
2023-08-01	42.6700	42.6700	42.6700	42.6700	+7.346%	300	-36.140%
2023-04-25	39.7500	39.7500	39.7500	39.7500	+0.328%	500	-31.449%
2023-03-24	39.6200	39.6200	39.6200	39.6200	+4.593%	860	-31.224%
2023-02-16	37.6200	37.8800	37.6200	37.8800	+6.524%	300	-28.065%
2022-12-19	35.5600	35.5600	35.5600	35.5600	-3.396%	300	-23.372%
2022-12-15	36.8100	36.8100	36.8100	36.8100	0.000%	700	-25.974%
2022-12-09	36.8100	36.8100	36.8100	36.8100	+0.450%	500	-25.974%
2022-12-08	36.6450	36.6450	36.6450	36.6450	-2.798%	600	-25.641%
2022-11-10	37.7000	37.7000	37.7000	37.7000	+2.390%	100	-27.721%
2022-10-27	36.8200	36.8200	36.8200	36.8200	+9.714%	100	-25.994%
2022-10-17	33.5600	33.5600	33.5600	33.5600	-7.267%	202	-18.805%
2022-09-06	36.1900	36.1900	36.1900	36.1900	-11.646%	800	-24.706%
2022-08-11	40.9600	40.9600	40.9600	40.9600	+13.243%	200	-33.474%
2022-07-13	36.1700	36.1700	36.1700	36.1700	+0.640%	2,325	-24.664%
2022-07-06	35.6450	35.9400	35.6450	35.9400	-1.803%	1,100	-24.182%
2022-06-29	36.6000	36.6000	36.6000	36.6000	-6.752%	750	-25.549%
2022-06-24	38.9400	39.2500	38.9400	39.2500	-0.431%	1,500	-30.576%
2022-05-26	40.2500	40.3500	39.4200	39.4200	+0.356%	2,400	-30.875%
2022-05-25	38.9750	39.2800	38.9750	39.2800	+2.800%	300	-30.629%
2022-05-20	38.2100	38.2100	38.2100	38.2100	+5.059%	420	-28.686%
2022-05-13	36.3700	36.3700	36.3700	36.3700	-0.845%	100	-25.078%
2022-05-11	36.6800	36.6800	36.6800	36.6800	-2.280%	930	-25.712%
2022-05-06	37.5360	37.5360	37.5360	37.5360	+0.795%	100	-27.406%
2022-05-02	37.2400	37.2400	37.2400	37.2400	+0.621%	151	-26.829%
2022-04-28	36.4800	37.0100	36.4800	37.0100	+4.430%	304	-26.374%
2022-04-25	35.4400	35.4400	35.4400	35.4400	-2.904%	522	-23.112%
2022-04-14	36.5000	36.5000	36.5000	36.5000	+1.558%	438	-25.345%
2022-04-12	35.9400	35.9400	35.9400	35.9400	-2.284%	31,545	-24.182%
2022-04-07	36.7800	36.7800	36.7800	36.7800	-3.211%	100	-25.914%

.dark-mode .tmbJyH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tmbJyH{ color: #333333; background-color: white; border: 2px solid #333333; }BRDCFBRIDGESTONE CORP ORDstock OTC

BRDCF
BRIDGESTONE CORP ORD
stock OTC