Dark

BRDCY
BRIDGESTONE CORP UNSP/ADR
stock OTC ADR

EOD

Jul 31, 2026

12.39USD-2.824%(-0.36)100,621

Pre-market

0.00USD-100.000%(-12.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	12.3000	12.4200	12.2700	12.390000	-2.824%	100,621	0.000%
2026-07-30	12.5000	12.7600	12.4450	12.750000	+2.000%	323,573	-2.824%
2026-07-29	12.4900	12.6700	12.4600	12.500000	+5.574%	162,100	-0.880%
2026-07-28	11.8600	11.8800	11.7600	11.840000	+1.197%	228,031	+4.645%
2026-07-27	11.8200	11.8200	11.6700	11.700000	+3.266%	156,218	+5.897%
2026-07-24	11.4100	11.4100	11.3000	11.330000	+0.532%	127,716	+9.356%
2026-07-23	11.2400	11.3500	11.2400	11.270000	-2.085%	104,511	+9.938%
2026-07-22	11.5500	11.5600	11.4700	11.509998	-1.032%	107,149	+7.646%
2026-07-21	11.6100	12.0600	11.5800	11.630000	+0.693%	186,389	+6.535%
2026-07-20	11.3600	11.6300	11.3600	11.550000	+0.522%	84,315	+7.273%
2026-07-17	11.4050	11.5300	11.3765	11.490000	+1.233%	90,674	+7.833%
2026-07-16	11.3800	11.3800	11.2800	11.350000	+0.710%	101,349	+9.163%
2026-07-15	11.3500	11.4500	11.2000	11.270000	-0.177%	105,619	+9.938%
2026-07-14	11.3299	11.3300	11.2470	11.290000	+2.823%	156,038	+9.743%
2026-07-13	11.0900	11.0900	10.9800	10.980000	-0.723%	136,729	+12.842%
2026-07-10	11.0450	11.0900	11.0100	11.060000	+0.454%	108,800	+12.025%
2026-07-09	11.0200	11.0400	10.9500	11.010000	-0.900%	119,665	+12.534%
2026-07-08	11.2600	11.2600	11.0200	11.110000	-0.359%	131,474	+11.521%
2026-07-07	11.3250	11.3250	11.1300	11.150000	-0.179%	91,765	+11.121%
2026-07-06	11.0401	11.1700	11.0400	11.170000	+3.282%	200,029	+10.922%
2026-07-02	10.8825	10.9500	10.7800	10.815000	+3.098%	138,030	+14.563%
2026-07-01	10.4700	10.5300	10.4700	10.490000	-0.285%	179,691	+18.112%
2026-06-30	10.7000	10.7000	10.4800	10.520000	-1.957%	170,102	+17.776%
2026-06-29	10.5500	10.7800	10.4810	10.730000	+0.093%	173,860	+15.471%
2026-06-26	10.6600	10.7600	10.6600	10.720000	+2.682%	149,861	+15.578%
2026-06-25	10.5600	10.5800	10.4150	10.440000	+0.578%	179,256	+18.678%
2026-06-24	10.3900	10.4200	10.3100	10.380000	-0.336%	195,680	+19.364%
2026-06-23	10.4900	10.4900	9.1500	10.415000	-1.745%	359,652	+18.963%
2026-06-22	10.6300	10.6750	10.6000	10.600000	-0.935%	213,227	+16.887%
2026-06-18	10.8550	10.9500	10.7000	10.700000	-1.745%	220,035	+15.794%
2026-06-17	10.9450	10.9800	10.8300	10.890000	+0.554%	154,311	+13.774%
2026-06-16	10.9900	10.9900	10.8100	10.830000	-0.915%	196,479	+14.404%
2026-06-15	10.8900	10.9600	10.8800	10.930000	+3.016%	300,749	+13.358%
2026-06-12	10.5600	10.6500	10.5550	10.610000	+0.284%	229,592	+16.777%
2026-06-11	10.4000	10.6300	10.3900	10.580000	+0.475%	251,848	+17.108%
2026-06-10	10.6200	10.6348	10.5100	10.530000	-0.941%	172,641	+17.664%
2026-06-09	10.7400	10.9575	10.5050	10.630000	-1.437%	306,395	+16.557%
2026-06-08	10.7850	10.8400	10.7800	10.785000	+4.203%	416,988	+14.882%
2026-06-05	10.5200	10.9500	10.3500	10.350000	-3.271%	209,774	+19.710%
2026-06-04	10.7200	10.8700	10.6000	10.700000	-0.742%	450,629	+15.794%
2026-06-03	10.7850	10.9400	10.7300	10.780000	+0.936%	919,149	+14.935%
2026-06-02	10.6400	10.7200	10.6200	10.680000	-0.280%	876,451	+16.011%
2026-06-01	10.6200	10.7200	10.6064	10.710000	+0.093%	972,416	+15.686%
2026-05-29	10.7100	10.7600	10.6800	10.700000	+0.375%	292,686	+15.794%
2026-05-28	10.5500	10.6800	10.5500	10.660000	+1.718%	366,318	+16.229%
2026-05-27	10.9080	10.9080	10.4500	10.480000	-0.569%	379,238	+18.225%
2026-05-26	10.4700	10.5400	10.4700	10.540000	+1.836%	603,325	+17.552%
2026-05-22	10.4500	10.4500	10.3300	10.350000	-0.957%	739,725	+19.710%
2026-05-21	10.3700	10.5100	10.2925	10.450000	-0.665%	439,738	+18.565%
2026-05-20	10.4200	10.5900	10.4140	10.520000	-0.379%	561,452	+17.776%
2026-05-19	10.5000	10.6100	10.5000	10.560000	+0.380%	555,870	+17.330%
2026-05-18	10.5500	10.5600	10.4600	10.520000	-1.221%	672,585	+17.776%
2026-05-15	10.2600	10.7000	10.2600	10.650000	-1.662%	212,140	+16.338%
2026-05-14	10.8350	11.2000	10.7400	10.830000	+3.835%	254,321	+14.404%
2026-05-13	10.3800	10.8500	10.3700	10.430000	+0.968%	172,511	+18.792%
2026-05-12	10.3050	10.3700	10.2875	10.330000	-1.525%	220,915	+19.942%
2026-05-11	10.5100	10.6200	10.4700	10.490000	-0.095%	240,961	+18.112%
2026-05-08	10.4400	10.5000	10.4400	10.500000	+1.059%	198,050	+18.000%
2026-05-07	10.4800	10.5100	10.3900	10.390000	-0.669%	296,868	+19.249%
2026-05-06	10.9800	10.9800	10.1600	10.460000	+2.074%	121,486	+18.451%
2026-05-05	9.8400	10.6400	9.8400	10.247500	+0.073%	166,582	+20.908%
2026-05-04	10.6900	10.6900	10.1575	10.240000	-0.195%	467,775	+20.996%
2026-05-01	10.7199	10.7199	10.2330	10.260000	-1.061%	132,235	+20.760%
2026-04-30	10.4100	10.4100	10.3000	10.370000	+1.171%	357,053	+19.479%
2026-04-29	10.2599	10.2800	10.2200	10.250000	-0.582%	173,615	+20.878%
2026-04-28	10.3100	10.3700	10.2600	10.310000	+0.097%	256,727	+20.175%
2026-04-27	10.3200	10.3500	10.2600	10.300000	+0.390%	484,241	+20.291%
2026-04-24	10.2200	10.3000	10.2000	10.260000	-0.195%	208,907	+20.760%
2026-04-23	10.3100	10.3800	10.2280	10.280000	-2.374%	338,849	+20.525%
2026-04-22	10.6100	10.6100	10.5300	10.530000	-0.847%	144,032	+17.664%
2026-04-21	10.9100	11.0400	10.6000	10.620000	-1.393%	184,801	+16.667%
2026-04-20	10.8000	11.1800	10.7400	10.770000	0.000%	456,926	+15.042%
2026-04-17	10.9695	10.9900	10.7500	10.770000	+1.222%	216,916	+15.042%
2026-04-16	10.6800	11.1000	10.6100	10.640000	-0.839%	270,426	+16.447%
2026-04-15	11.1600	11.1600	10.3200	10.730000	-0.464%	130,064	+15.471%
2026-04-14	10.2900	10.8100	10.2900	10.780000	+0.372%	151,387	+14.935%
2026-04-13	10.5900	10.7500	10.5625	10.740000	-0.693%	926,797	+15.363%
2026-04-10	11.2199	11.2199	10.7800	10.815000	-0.046%	128,725	+14.563%
2026-04-09	10.3900	10.8900	10.3900	10.820000	-1.367%	215,515	+14.510%
2026-04-08	11.0000	11.1000	10.9300	10.970000	+4.327%	625,951	+12.944%
2026-04-07	10.0800	10.5400	10.0800	10.515000	+1.496%	766,838	+17.832%
2026-04-06	9.9700	10.7000	9.9700	10.360000	-1.051%	314,946	+19.595%
2026-04-02	10.5000	10.5100	10.3240	10.470000	-1.133%	270,191	+18.338%
2026-04-01	10.4900	10.6800	10.3800	10.590000	+2.716%	221,099	+16.997%
2026-03-31	10.2400	10.4400	10.2200	10.310000	+2.282%	226,822	+20.175%
2026-03-30	9.8500	10.2300	9.8500	10.080000	-0.395%	255,798	+22.917%
2026-03-27	10.4000	10.4000	10.1100	10.120000	-1.075%	403,845	+22.431%
2026-03-26	10.0100	10.4000	10.0100	10.230000	-2.011%	483,353	+21.114%
2026-03-25	10.1000	10.9200	10.1000	10.440000	+1.163%	354,928	+18.678%
2026-03-24	10.0525	10.4100	10.0525	10.320000	-0.865%	458,231	+20.058%
2026-03-23	10.3100	10.5600	10.2150	10.410000	+3.892%	687,011	+19.020%
2026-03-20	10.6000	10.6000	9.9500	10.020000	-2.148%	922,812	+23.653%
2026-03-19	10.1600	10.2900	10.1200	10.240000	-0.583%	243,040	+20.996%
2026-03-18	10.3700	10.4400	10.3000	10.300000	-0.483%	361,934	+20.291%
2026-03-17	9.9300	10.4325	9.9300	10.350000	-0.481%	635,064	+19.710%
2026-03-16	10.3600	10.4500	10.3500	10.400000	+0.386%	400,555	+19.135%
2026-03-13	10.1000	10.5500	10.1000	10.360000	-2.356%	215,973	+19.595%
2026-03-12	11.1800	11.1800	10.3500	10.610000	-0.934%	627,567	+16.777%
2026-03-11	10.8100	10.8100	10.6900	10.710000	+2.882%	199,998	+15.686%
2026-03-10	10.5500	11.4100	10.3800	10.410000	-3.789%	286,334	+19.020%
2026-03-09	10.6750	10.8200	10.5700	10.820000	+0.745%	356,342	+14.510%
2026-03-06	11.3000	11.3000	10.7000	10.740000	-1.287%	198,294	+15.363%
2026-03-05	11.0800	11.0800	10.8200	10.880000	-3.418%	246,819	+13.879%
2026-03-04	11.2600	11.3500	10.9900	11.265000	+0.491%	170,020	+9.987%
2026-03-03	11.4099	11.4100	10.9600	11.210000	-3.611%	390,402	+10.526%
2026-03-02	11.3201	12.0500	11.3201	11.630000	-3.164%	377,220	+6.535%
2026-02-27	12.1000	12.1160	12.0100	12.010000	0.000%	132,916	+3.164%
2026-02-26	12.0300	12.0425	11.9500	12.010000	0.000%	150,260	+3.164%
2026-02-25	11.9700	12.2906	11.9600	12.010000	+1.436%	127,329	+3.164%
2026-02-24	11.7500	11.8400	11.7400	11.840000	+1.197%	157,734	+4.645%
2026-02-23	11.7000	11.7600	11.6400	11.700000	+0.171%	80,139	+5.897%
2026-02-20	11.2100	11.9499	11.2100	11.680000	-1.435%	309,509	+6.079%
2026-02-19	11.8000	12.3000	11.7800	11.850000	+0.254%	232,369	+4.557%
2026-02-18	12.0550	12.1925	11.8000	11.820000	+0.425%	434,355	+4.822%
2026-02-17	12.0000	12.0000	11.6400	11.770000	-6.215%	472,689	+5.268%
2026-02-13	12.3000	12.5500	12.3000	12.550000	+3.335%	110,083	-1.275%
2026-02-12	11.7400	12.2200	11.7400	12.145000	-1.099%	163,261	+2.017%
2026-02-11	12.2400	12.3000	12.1700	12.280000	+0.987%	168,849	+0.896%
2026-02-10	12.1200	12.2200	12.1200	12.160000	+0.165%	194,460	+1.891%
2026-02-09	11.9800	12.1600	11.9800	12.140000	+0.248%	732,262	+2.059%
2026-02-06	11.9900	12.1900	11.9900	12.110000	+3.240%	698,986	+2.312%
2026-02-05	11.6800	11.7500	11.6400	11.730000	+1.034%	649,565	+5.627%
2026-02-04	11.5900	11.7100	11.5900	11.610000	+2.291%	138,064	+6.718%
2026-02-03	11.2800	11.3500	11.2580	11.350000	+0.621%	190,158	+9.163%
2026-02-02	11.2300	11.3200	11.1300	11.280000	+0.267%	139,009	+9.840%
2026-01-30	11.4500	11.4500	11.1950	11.250000	0.000%	233,625	+10.133%
2026-01-29	11.3500	11.4300	11.1300	11.250000	-0.442%	239,925	+10.133%
2026-01-28	11.3100	11.3100	11.2000	11.300000	-0.616%	514,930	+9.646%
2026-01-27	11.2700	11.3700	11.2700	11.370000	+1.427%	401,976	+8.971%
2026-01-26	11.2500	11.2500	11.1915	11.210000	+0.089%	172,292	+10.526%
2026-01-23	11.0900	11.2100	11.0700	11.200000	+0.448%	322,259	+10.625%
2026-01-22	11.1500	11.2000	11.1300	11.150000	+0.996%	174,777	+11.121%
2026-01-21	10.6200	11.4800	10.6200	11.040000	+1.192%	183,737	+12.228%
2026-01-20	10.9100	11.3400	10.8900	10.910000	-2.152%	156,689	+13.566%
2026-01-16	11.1050	11.1800	11.1000	11.150000	+1.826%	546,603	+11.121%
2026-01-15	10.9600	11.0200	10.9500	10.950000	+0.137%	780,153	+13.151%
2026-01-14	11.3000	11.3000	10.9200	10.935000	-0.228%	281,348	+13.306%
2026-01-13	10.5200	11.3800	10.5200	10.960000	-2.664%	599,417	+13.047%
2026-01-12	10.8500	11.4000	10.8500	11.260000	+1.625%	89,562	+10.036%
2026-01-09	11.4000	11.4000	10.6900	11.080000	-1.160%	78,737	+11.823%
2026-01-08	11.1300	11.4800	11.0300	11.210000	-0.400%	44,705	+10.526%
2026-01-07	11.4900	11.7700	11.2550	11.255000	-49.911%	56,202	+10.084%
2026-01-06	23.0165	23.5700	22.4700	22.470000	-1.100%	34,173	-44.860%
2026-01-05	21.9064	22.9400	21.9064	22.720000	+1.068%	40,074	-45.467%
2026-01-02	22.3900	22.8500	22.3000	22.480000	+0.312%	32,314	-44.884%
2025-12-31	23.2999	23.2999	21.4200	22.410000	-1.278%	24,492	-44.712%
2025-12-30	23.0000	23.4200	22.4600	22.700000	-1.304%	38,139	-45.419%
2025-12-29	23.4500	23.8900	23.0000	23.000000	-0.043%	34,976	-46.130%
2025-12-26	22.9950	23.0700	22.9275	23.010000	+0.921%	27,750	-46.154%
2025-12-24	23.7700	23.7700	22.7800	22.800000	-0.480%	23,554	-45.658%
2025-12-23	23.8900	23.8900	22.8700	22.910000	+0.350%	40,830	-45.919%
2025-12-22	23.7100	23.7100	22.8100	22.830000	-0.306%	59,940	-45.729%
2025-12-19	22.9800	23.0400	22.9000	22.900000	-0.608%	145,899	-45.895%
2025-12-18	23.0900	23.0950	22.9750	23.040000	+0.664%	30,575	-46.224%
2025-12-17	22.9000	23.0600	22.8855	22.888000	-2.188%	42,281	-45.867%
2025-12-16	23.4150	23.5100	23.4000	23.400000	-1.057%	31,052	-47.051%
2025-12-15	22.8101	23.7300	22.8101	23.650000	+1.677%	40,505	-47.611%
2025-12-12	23.4000	23.4000	23.2000	23.260000	+0.215%	65,796	-46.733%
2025-12-11	23.1400	23.3000	23.1300	23.210000	+0.173%	43,902	-46.618%
2025-12-10	23.9500	23.9500	22.9800	23.170000	+2.477%	47,446	-46.526%
2025-12-09	22.6000	22.7300	22.6000	22.610000	+0.133%	34,640	-45.201%
2025-12-08	22.6675	22.6675	22.5400	22.580000	+0.133%	42,246	-45.128%
2025-12-05	22.5445	22.5850	22.4900	22.550000	-3.838%	45,030	-45.055%
2025-12-04	23.6100	23.6100	23.4000	23.450000	-0.762%	42,440	-47.164%
2025-12-03	23.5680	23.6450	23.4643	23.630000	+0.768%	74,865	-47.567%
2025-12-02	23.4440	23.4565	23.3580	23.450000	+1.208%	66,377	-47.164%
2025-12-01	23.3000	23.3000	23.0900	23.170000	-1.320%	43,298	-46.526%
2025-11-28	23.8000	23.8000	23.3410	23.480000	0.000%	28,334	-47.232%
2025-11-26	23.2850	23.4800	23.2850	23.480000	+1.513%	33,394	-47.232%
2025-11-25	23.0100	23.1800	22.9900	23.130000	-0.388%	49,589	-46.433%
2025-11-24	23.4200	23.8100	23.1300	23.220000	+0.043%	40,855	-46.641%
2025-11-21	22.9700	23.2500	22.9400	23.210000	+4.315%	49,052	-46.618%
2025-11-20	22.6500	22.6500	22.2400	22.250000	-2.966%	92,487	-44.315%
2025-11-19	23.0200	23.0200	22.8800	22.930000	-0.261%	39,053	-45.966%
2025-11-18	22.9000	23.0000	22.8150	22.990000	-0.948%	44,171	-46.107%
2025-11-17	23.3800	23.3800	23.1200	23.210000	-1.569%	83,168	-46.618%
2025-11-14	23.6000	23.6800	23.5750	23.580000	+2.078%	31,681	-47.455%
2025-11-13	23.2500	23.2900	23.0600	23.100000	-0.731%	43,125	-46.364%
2025-11-12	23.3250	23.8400	23.1800	23.270000	+2.692%	55,231	-46.755%
2025-11-11	21.7500	22.7100	21.7500	22.660000	+0.622%	45,079	-45.322%
2025-11-10	22.8450	22.9200	22.4000	22.520000	+0.626%	75,762	-44.982%
2025-11-07	22.2900	22.4200	22.1700	22.380000	+1.543%	36,820	-44.638%
2025-11-06	22.5600	22.5600	22.0000	22.040000	-2.335%	77,045	-43.784%
2025-11-05	22.4000	22.5700	22.4000	22.567000	+1.425%	44,502	-45.097%
2025-11-04	22.2940	22.3900	22.2300	22.250000	+1.854%	51,963	-44.315%
2025-11-03	21.7400	21.8700	21.7300	21.845000	+0.298%	48,369	-43.282%
2025-10-31	21.8365	21.9300	21.7500	21.780000	-0.503%	56,659	-43.113%
2025-10-30	21.7400	22.0100	21.7400	21.890000	-0.196%	49,538	-43.399%
2025-10-29	21.9900	22.1700	21.8900	21.933000	-1.469%	40,114	-43.510%
2025-10-28	22.1525	22.2800	22.1525	22.260000	0.000%	29,974	-44.340%
2025-10-27	22.3200	22.3200	22.2400	22.260000	+0.633%	52,665	-44.340%
2025-10-24	21.9920	22.1600	21.9920	22.120000	-0.495%	41,235	-43.987%
2025-10-23	23.1100	23.1100	22.1700	22.230000	+0.634%	47,275	-44.265%
2025-10-22	22.9600	22.9600	22.0500	22.090000	-0.495%	58,262	-43.911%
2025-10-21	22.2000	22.2400	22.1500	22.200000	-0.538%	51,396	-44.189%
2025-10-20	22.2000	22.3600	22.2000	22.320000	+2.479%	36,359	-44.489%
2025-10-17	21.8400	21.9720	20.9200	21.780000	+0.276%	73,092	-43.113%
2025-10-16	21.6500	22.4500	21.6400	21.720000	+0.509%	156,889	-42.956%
2025-10-15	22.2000	22.2000	21.4700	21.610000	-1.189%	584,518	-42.665%
2025-10-14	20.8100	21.9100	20.8100	21.870000	-0.726%	525,552	-43.347%
2025-10-13	22.0000	22.1100	21.7100	22.030000	+0.319%	208,235	-43.759%
2025-10-10	22.1780	22.2700	21.8700	21.960000	-3.895%	79,493	-43.579%
2025-10-09	23.6600	23.6600	22.8500	22.850000	-1.509%	229,913	-45.777%
2025-10-08	23.9400	23.9400	23.0700	23.200000	-2.027%	645,172	-46.595%
2025-10-07	23.8650	23.9000	23.6530	23.680000	-0.084%	117,004	-47.677%
2025-10-06	23.6200	23.8000	23.5700	23.700000	+1.760%	280,486	-47.722%
2025-10-03	23.3700	23.3700	23.1700	23.290000	+0.258%	55,613	-46.801%
2025-10-02	23.2400	23.5000	23.1665	23.230000	+0.216%	473,895	-46.664%
2025-10-01	22.9200	23.2000	22.9200	23.180000	+0.739%	268,511	-46.549%
2025-09-30	23.4250	23.9700	22.9700	23.010000	-0.390%	280,359	-46.154%
2025-09-29	23.3400	23.6000	23.0600	23.100000	-0.452%	136,400	-46.364%
2025-09-26	23.2300	23.2700	23.1600	23.205000	+0.108%	21,566	-46.606%
2025-09-25	23.1800	23.2100	23.1000	23.180000	-0.430%	30,661	-46.549%
2025-09-24	22.7500	23.4200	22.7500	23.280000	-2.144%	16,884	-46.778%
2025-09-23	23.4500	23.9000	23.4500	23.790000	+0.042%	23,117	-47.919%
2025-09-22	24.0150	24.0150	23.7425	23.780000	+0.126%	21,786	-47.897%
2025-09-19	23.3900	23.8400	23.3900	23.750000	-0.294%	54,964	-47.832%
2025-09-18	24.5400	24.5400	23.4900	23.820000	+0.168%	22,624	-47.985%
2025-09-17	23.7350	24.2298	23.3200	23.780000	+0.042%	25,100	-47.897%
2025-09-16	23.4000	24.0900	23.4000	23.770000	+0.295%	42,261	-47.875%
2025-09-15	23.6150	23.7000	23.5300	23.700000	+0.339%	50,219	-47.722%
2025-09-12	23.9300	24.4300	23.3238	23.620000	-0.526%	16,331	-47.544%
2025-09-11	23.9000	23.9000	23.5800	23.745000	+0.871%	29,121	-47.821%
2025-09-10	23.6280	23.6700	23.5400	23.540000	-0.759%	23,537	-47.366%
2025-09-09	23.8968	23.8968	23.7200	23.720000	-0.503%	33,004	-47.766%
2025-09-08	23.5500	24.5400	23.5500	23.840000	+1.317%	30,258	-48.029%
2025-09-05	23.5000	23.6050	23.5000	23.530000	+1.685%	16,056	-47.344%
2025-09-04	22.9800	23.3200	22.9750	23.140000	+0.303%	15,918	-46.456%
2025-09-03	23.1200	23.3750	23.0100	23.070000	+1.552%	16,102	-46.294%
2025-09-02	22.7895	22.8439	22.6000	22.717500	+0.609%	23,551	-45.461%
2025-08-29	23.6900	23.6900	22.5300	22.580000	-0.529%	20,832	-45.128%
2025-08-28	22.7400	22.7500	22.6860	22.700000	+0.612%	53,827	-45.419%
2025-08-27	22.6500	22.6500	22.4100	22.562000	-1.347%	24,391	-45.085%
2025-08-26	22.4900	22.9100	22.4900	22.870000	-0.087%	22,097	-45.824%
2025-08-25	23.0800	23.1975	22.8100	22.890000	-0.044%	87,248	-45.872%
2025-08-22	22.3400	22.9800	22.2100	22.900000	+1.977%	37,854	-45.895%
2025-08-21	23.4500	23.4500	22.4200	22.456000	-0.373%	46,759	-44.825%
2025-08-20	22.5500	22.5800	22.4600	22.540000	+0.401%	15,247	-45.031%
2025-08-19	22.3350	22.4900	22.3350	22.450000	-0.267%	32,937	-44.811%
2025-08-18	23.3900	23.3900	22.4400	22.510000	+0.238%	117,518	-44.958%
2025-08-15	22.2800	22.4700	22.1500	22.456500	+1.936%	30,254	-44.827%
2025-08-14	22.4700	22.4700	21.8400	22.030000	-1.476%	26,099	-43.759%
2025-08-13	22.4550	22.5350	22.3133	22.360000	-0.755%	13,708	-44.589%
2025-08-12	22.4250	22.5300	22.3500	22.530000	+3.207%	32,766	-45.007%
2025-08-11	22.7100	22.7100	21.3000	21.830000	-0.137%	14,065	-43.243%
2025-08-08	21.7500	22.0000	21.5000	21.860000	+3.143%	54,142	-43.321%
2025-08-07	21.3050	21.3050	21.1200	21.193800	-0.433%	32,865	-41.540%
2025-08-06	21.4750	21.6325	21.2100	21.286000	+1.604%	11,935	-41.793%
2025-08-05	21.8300	21.8300	20.9400	20.950000	-0.475%	20,332	-40.859%
2025-08-04	21.0450	21.1000	21.0200	21.050000	+1.251%	48,067	-41.140%
2025-08-01	20.5000	20.8000	20.5000	20.790000	+2.768%	40,613	-40.404%
2025-07-31	20.3350	20.3350	20.2200	20.230000	-1.634%	44,347	-38.754%
2025-07-30	20.6500	20.6500	20.4800	20.566000	-0.262%	26,410	-39.755%
2025-07-29	20.6090	20.6500	20.5600	20.620000	-0.865%	32,813	-39.913%
2025-07-28	21.0000	21.0000	20.7600	20.800000	-1.468%	26,519	-40.433%
2025-07-25	21.1400	21.1400	21.0700	21.110000	-1.493%	31,618	-41.307%
2025-07-24	21.5350	21.6100	21.3900	21.430000	+2.536%	64,010	-42.184%
2025-07-23	21.4700	21.4700	20.8100	20.900000	+2.151%	30,490	-40.718%
2025-07-22	20.3850	20.4700	20.3850	20.460000	+0.838%	36,322	-39.443%
2025-07-21	20.1200	20.3600	20.1200	20.290000	+0.996%	41,072	-38.935%
2025-07-18	20.1000	20.1400	20.0700	20.090000	-1.034%	30,670	-38.328%
2025-07-17	20.0550	20.3000	19.8100	20.300000	+0.495%	93,423	-38.966%
2025-07-16	20.1900	20.9700	20.0900	20.200000	+0.398%	114,686	-38.663%
2025-07-15	20.3600	20.3600	20.0840	20.120000	-1.227%	48,959	-38.419%
2025-07-14	21.3000	21.3000	20.3600	20.370000	-0.586%	37,199	-39.175%
2025-07-11	20.5000	20.5400	20.4650	20.490000	-0.049%	22,100	-39.531%
2025-07-10	20.6060	20.8700	20.4200	20.500000	-0.750%	40,229	-39.561%
2025-07-09	19.8300	20.7000	19.8300	20.655000	+0.854%	30,071	-40.015%
2025-07-08	20.6150	20.8400	20.4100	20.480000	+0.986%	42,766	-39.502%
2025-07-07	20.4900	20.6300	20.1560	20.280000	-3.106%	35,380	-38.905%
2025-07-03	20.8900	20.9850	20.8600	20.930000	+0.480%	18,718	-40.803%
2025-07-02	20.0700	21.0700	20.0700	20.830000	+1.264%	25,401	-40.518%
2025-07-01	20.3900	20.7300	20.3900	20.570000	+0.982%	37,878	-39.767%
2025-06-30	19.8900	21.1800	19.8900	20.370000	-1.808%	32,413	-39.175%
2025-06-27	19.5900	20.8900	19.5900	20.745000	+1.991%	35,031	-40.275%
2025-06-26	21.2800	21.2800	20.2800	20.340000	+0.613%	39,675	-39.086%
2025-06-25	20.1900	20.3800	20.1470	20.216000	-1.577%	27,334	-38.712%
2025-06-24	20.6250	20.6250	20.4050	20.540000	+0.934%	29,095	-39.679%
2025-06-23	20.2010	20.4600	20.2010	20.350000	-0.343%	36,108	-39.115%
2025-06-20	21.3800	21.3800	20.3600	20.420000	-1.353%	28,041	-39.324%
2025-06-18	21.1500	21.2500	20.7000	20.700000	+0.926%	31,512	-40.145%
2025-06-17	20.6400	21.4200	20.5100	20.510000	-0.389%	60,881	-39.590%
2025-06-16	21.2400	21.2400	20.5900	20.590000	-0.435%	27,624	-39.825%
2025-06-13	20.7800	20.8100	20.6400	20.680000	-0.958%	30,810	-40.087%
2025-06-12	21.7600	21.7600	20.8800	20.880000	-0.405%	48,499	-40.661%
2025-06-11	21.0100	21.2000	20.9200	20.965000	+1.970%	40,624	-40.902%
2025-06-10	20.7700	20.7700	20.5400	20.560000	+0.180%	27,087	-39.737%
2025-06-09	20.2450	20.6200	19.8600	20.523000	-0.204%	53,117	-39.629%
2025-06-06	20.8750	20.9312	20.5500	20.565000	+1.340%	62,170	-39.752%
2025-06-05	20.0150	20.4100	20.0150	20.293000	-1.203%	177,350	-38.944%
2025-06-04	20.5300	20.6000	20.4900	20.540000	-0.581%	865,992	-39.679%
2025-06-03	20.9200	20.9200	20.6600	20.660000	-1.572%	640,746	-40.029%
2025-06-02	21.1900	21.2505	20.8600	20.990000	-1.916%	29,744	-40.972%
2025-05-30	21.9400	21.9400	21.0950	21.400000	+0.094%	24,441	-42.103%
2025-05-29	21.3600	21.7600	21.3600	21.380000	-0.023%	21,123	-42.049%
2025-05-28	21.4200	21.4200	21.3450	21.385000	-1.133%	27,530	-42.062%
2025-05-27	21.9900	21.9900	21.5000	21.630000	+1.740%	26,573	-42.718%
2025-05-23	21.1300	21.2800	21.1300	21.260000	+0.615%	140,258	-41.722%
2025-05-22	21.0112	21.4400	20.9900	21.130000	-0.113%	133,044	-41.363%
2025-05-21	21.3160	21.3700	21.0500	21.154000	-1.164%	21,631	-41.430%
2025-05-20	20.8685	21.4362	20.8685	21.403200	+1.485%	28,451	-42.111%
2025-05-19	20.9780	21.2460	20.9200	21.090000	-0.378%	22,768	-41.252%
2025-05-16	21.0200	21.5000	21.0200	21.170000	+2.024%	48,502	-41.474%
2025-05-15	21.3460	21.3460	20.4500	20.750000	+1.541%	24,503	-40.289%
2025-05-14	21.0100	21.0100	20.3600	20.435000	-2.061%	55,445	-39.369%
2025-05-13	21.6500	21.6500	20.7600	20.865000	-1.020%	50,503	-40.618%
2025-05-12	21.0000	21.0900	20.9800	21.080000	+1.006%	48,836	-41.224%
2025-05-09	21.7000	21.7000	20.7800	20.870000	+0.240%	36,013	-40.632%
2025-05-08	21.4600	21.4600	20.5700	20.820000	-0.240%	44,521	-40.490%
2025-05-07	20.9800	21.0000	20.8000	20.870000	-1.020%	75,298	-40.632%
2025-05-06	21.2000	21.3200	21.0500	21.085000	-0.213%	89,169	-41.238%
2025-05-05	21.2200	21.2200	21.0300	21.130000	+0.859%	30,722	-41.363%
2025-05-02	20.8800	21.0000	20.8700	20.950000	+1.110%	86,423	-40.859%
2025-05-01	20.8100	20.8400	20.7200	20.720000	-0.766%	22,872	-40.203%
2025-04-30	21.7800	21.7800	20.7600	20.880000	-0.571%	27,825	-40.661%
2025-04-29	20.1800	21.0000	20.1800	21.000000	0.000%	23,388	-41.000%
2025-04-28	20.5300	21.0000	20.5300	21.000000	+1.449%	22,933	-41.000%
2025-04-25	21.4300	21.4300	19.8400	20.700000	-1.146%	37,589	-40.145%
2025-04-24	21.6300	21.6300	20.7600	20.940000	-0.570%	27,401	-40.831%
2025-04-23	21.0500	21.2100	20.9800	21.060000	+1.690%	58,525	-41.168%
2025-04-22	20.8250	20.8250	20.5900	20.710000	+1.024%	80,981	-40.174%
2025-04-21	19.7630	20.5700	19.7630	20.500000	+0.098%	33,763	-39.561%
2025-04-17	20.5100	20.6070	20.3800	20.480000	+0.936%	33,834	-39.502%
2025-04-16	20.2460	20.5260	20.0600	20.290000	-1.696%	36,503	-38.935%
2025-04-15	20.2000	20.6500	20.1500	20.640000	+5.306%	211,908	-39.971%
2025-04-14	19.2000	19.9900	19.2000	19.600000	+1.344%	175,539	-36.786%
2025-04-11	18.8600	19.3400	18.8600	19.340000	+4.484%	220,197	-35.936%
2025-04-10	18.4800	19.9056	18.4800	18.510000	-3.694%	190,400	-33.063%
2025-04-09	19.1199	19.8100	18.2200	19.220000	+5.779%	307,534	-35.536%
2025-04-08	18.8300	18.8300	18.0100	18.170000	-0.384%	305,140	-31.811%
2025-04-07	18.0000	19.0800	17.6400	18.240000	+1.109%	241,732	-32.072%
2025-04-04	18.9000	18.9000	17.9400	18.040000	-5.599%	75,673	-31.319%
2025-04-03	19.3200	19.5800	19.0700	19.110000	-3.970%	57,895	-35.165%
2025-04-02	20.1200	20.1300	19.7725	19.900000	-0.400%	30,842	-37.739%
2025-04-01	19.9200	20.0060	19.8500	19.980000	-0.548%	40,216	-37.988%
2025-03-31	20.0000	20.3700	19.9400	20.090000	-0.643%	35,473	-38.328%
2025-03-28	20.2100	20.7470	20.0000	20.220000	-1.028%	36,139	-38.724%
2025-03-27	20.6000	20.6000	20.4300	20.430000	+0.245%	23,825	-39.354%
2025-03-26	20.6400	21.0000	20.3800	20.380000	-1.260%	50,186	-39.205%
2025-03-25	19.7400	20.6400	19.6000	20.640000	+0.830%	46,920	-39.971%
2025-03-24	19.6800	20.5920	19.6800	20.470000	-0.824%	29,290	-39.472%
2025-03-21	19.8400	20.6400	19.8400	20.640000	+0.272%	47,555	-39.971%
2025-03-20	20.7550	21.0000	20.5300	20.584000	-0.416%	42,304	-39.808%
2025-03-19	21.0000	21.0000	20.4700	20.670000	+0.194%	70,080	-40.058%
2025-03-18	20.6300	20.6300	20.4650	20.630000	+0.146%	42,268	-39.942%
2025-03-17	20.5700	20.6600	20.5700	20.600000	+1.578%	31,116	-39.854%
2025-03-14	20.0000	20.8300	20.0000	20.280000	+0.297%	40,461	-38.905%
2025-03-13	20.0000	20.3100	20.0000	20.220000	+0.949%	73,501	-38.724%
2025-03-12	19.9750	20.1000	19.9600	20.030000	+0.150%	32,297	-38.143%
2025-03-11	19.3400	20.0600	19.3400	20.000000	-0.892%	34,243	-38.050%
2025-03-10	20.2800	20.3900	20.0350	20.180000	-1.175%	50,718	-38.603%
2025-03-07	21.1500	21.1500	20.2900	20.420000	+3.027%	39,407	-39.324%
2025-03-06	19.8738	20.0565	19.7200	19.820000	-0.701%	92,887	-37.487%
2025-03-05	20.0300	20.0300	19.5000	19.960000	+1.941%	70,903	-37.926%
2025-03-04	19.6000	19.7400	19.4100	19.580000	-0.861%	95,272	-36.721%
2025-03-03	19.9350	20.0700	19.7000	19.750000	+1.542%	59,706	-37.266%
2025-02-28	19.2000	19.4800	19.2000	19.450000	-1.269%	77,798	-36.298%
2025-02-27	19.1501	20.6755	19.1501	19.700000	-0.905%	31,939	-37.107%
2025-02-26	19.8020	19.8900	19.4500	19.880000	+0.353%	53,004	-37.676%
2025-02-25	19.8200	20.4680	19.7500	19.810000	-0.302%	78,484	-37.456%
2025-02-24	19.6100	19.8900	18.9200	19.870000	+0.914%	291,640	-37.645%
2025-02-21	19.5000	19.7500	19.5000	19.690000	+0.871%	50,740	-37.075%
2025-02-20	19.9899	19.9899	19.4200	19.520000	+1.985%	88,047	-36.527%
2025-02-19	18.4100	19.8230	18.4100	19.140000	-1.085%	123,759	-35.266%
2025-02-18	19.2850	19.4600	19.0000	19.350000	+3.145%	155,831	-35.969%
2025-02-14	18.7300	18.9200	18.6900	18.760000	+0.375%	132,635	-33.955%
2025-02-13	18.2500	18.6900	18.2500	18.690000	+2.749%	133,703	-33.708%
2025-02-12	18.0800	18.1900	18.0500	18.190000	+0.497%	128,158	-31.886%
2025-02-11	17.7500	18.1300	17.7500	18.100000	-0.165%	59,712	-31.547%
2025-02-10	18.7400	18.7400	17.4600	18.130000	+0.166%	122,951	-31.660%

.dark-mode .gzxFGT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gzxFGT{ color: #333333; background-color: white; border: 2px solid #333333; }BRDCYBRIDGESTONE CORP UNSP/ADRstock OTC ADR

BRDCY
BRIDGESTONE CORP UNSP/ADR
stock OTC ADR