OTC Markets OTCPK - Delayed Quote
USD
Bridgestone Corporation (BRDCY)
12.41
+0.06
(+0.49%)
As of 2:43:49 PM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
12.41
12.41
12.40
12.40
12.40
1,217
Oct 28, 2026
12.56
12.56
12.32
12.35
12.35
240,900
Oct 27, 2026
12.91
13.09
12.67
12.71
12.71
101,800
Oct 26, 2026
12.33
12.85
12.33
12.79
12.79
85,800
Oct 23, 2026
12.71
12.71
12.46
12.62
12.62
74,600
Oct 22, 2026
12.41
12.72
12.41
12.67
12.67
132,400
Oct 21, 2026
13.15
13.15
12.59
12.62
12.62
408,300
Oct 20, 2026
12.99
12.99
12.70
12.75
12.75
245,000
Oct 19, 2026
12.70
12.73
12.65
12.68
12.68
90,900
Oct 16, 2026
12.63
12.77
12.62
12.67
12.67
110,600
Oct 15, 2026
12.60
12.68
12.50
12.68
12.68
146,000
Oct 14, 2026
12.06
12.49
12.06
12.43
12.43
102,500
Oct 13, 2026
13.00
13.00
12.29
12.42
12.42
72,400
Oct 12, 2026
11.74
12.42
11.74
12.32
12.32
123,400
Oct 9, 2026
12.36
12.43
12.21
12.33
12.33
82,800
Oct 8, 2026
12.19
12.36
12.17
12.21
12.21
96,900
Oct 7, 2026
11.63
12.16
11.63
12.04
12.04
121,100
Oct 6, 2026
11.60
12.16
11.60
12.00
12.00
104,900
Oct 5, 2026
12.26
12.34
12.06
12.12
12.12
104,300
Oct 2, 2026
12.03
12.07
11.97
12.04
12.04
117,300
Oct 1, 2026
12.60
12.60
12.00
12.05
12.05
204,900
Sep 30, 2026
12.27
12.29
12.20
12.22
12.22
91,100
Sep 29, 2026
12.57
12.57
11.99
12.11
12.11
106,900
Sep 28, 2026
12.68
12.68
11.82
12.06
12.06
204,000
Sep 25, 2026
11.68
12.62
11.68
12.16
12.16
251,000
Sep 24, 2026
11.85
12.01
11.85
11.91
11.91
252,700
Sep 23, 2026
12.52
12.52
11.66
11.80
11.80
137,000
Sep 22, 2026
12.35
12.35
11.85
11.94
11.94
104,100
Sep 21, 2026
11.75
11.89
11.59
11.89
11.89
111,400
Sep 18, 2026
12.20
12.20
11.76
11.84
11.84
256,600
Sep 17, 2026
12.16
12.16
12.02
12.14
12.14
151,700
Sep 16, 2026
12.10
12.28
11.86
11.87
11.87
120,400
Sep 15, 2026
12.24
12.24
11.99
12.02
12.02
168,900
Sep 14, 2026
12.15
12.15
11.85
12.07
12.07
289,500
Sep 11, 2026
12.26
12.65
12.13
12.23
12.23
439,800
Sep 10, 2026
11.82
12.18
11.82
12.10
12.10
116,600
Sep 9, 2026
11.77
12.25
11.77
12.11
12.11
229,300
Sep 8, 2026
12.81
12.81
12.00
12.28
12.28
195,300
Sep 4, 2026
12.59
12.71
12.59
12.67
12.67
149,400
Sep 3, 2026
13.47
13.47
12.97
13.02
13.02
257,500
Sep 2, 2026
12.85
12.94
12.83
12.94
12.94
846,300
Sep 1, 2026
12.92
12.92
12.80
12.83
12.83
364,400
Aug 31, 2026
12.92
12.94
12.85
12.89
12.89
131,100
Aug 28, 2026
13.20
13.20
12.76
12.83
12.83
183,300
Aug 27, 2026
12.92
12.96
12.90
12.95
12.95
82,500
Aug 26, 2026
12.47
12.94
12.47
12.86
12.86
192,400
Aug 25, 2026
12.89
13.00
12.74
12.94
12.94
660,800
Aug 24, 2026
12.93
13.00
12.93
12.98
12.98
120,100
Aug 21, 2026
12.92
13.49
12.90
12.93
12.93
91,800
Aug 20, 2026
12.90
12.90
12.71
12.79
12.79
96,700
Aug 19, 2026
12.70
12.86
12.62
12.69
12.69
133,200
Aug 18, 2026
12.81
12.81
12.60
12.61
12.61
212,000
Aug 17, 2026
12.79
12.86
12.74
12.82
12.82
651,600
Aug 14, 2026
12.97
13.00
12.66
12.84
12.84
694,700
Aug 13, 2026
12.98
13.00
12.89
12.92
12.92
483,600
Aug 12, 2026
13.43
13.43
13.25
13.27
13.27
128,000
Aug 11, 2026
13.64
13.64
13.51
13.58
13.58
87,000
Aug 10, 2026
13.53
13.58
13.48
13.49
13.49
87,900
Aug 7, 2026
13.00
13.35
13.00
13.32
13.32
134,000
Aug 6, 2026
12.54
12.60
12.48
12.51
12.51
97,700
Aug 5, 2026
12.45
12.45
12.34
12.35
12.35
76,100
Aug 4, 2026
11.94
12.36
11.94
12.34
12.34
111,800
Aug 3, 2026
12.32
12.38
12.30
12.34
12.34
99,200
Jul 31, 2026
12.30
12.42
12.27
12.39
12.39
99,700
Jul 30, 2026
12.50
12.76
12.45
12.75
12.75
322,600
Jul 29, 2026
12.49
12.67
12.46
12.50
12.50
162,100
Jul 28, 2026
11.86
11.88
11.76
11.84
11.84
228,000
Jul 27, 2026
11.82
11.82
11.67
11.70
11.70
156,200
Jul 24, 2026
11.41
11.41
11.30
11.33
11.33
127,700
Jul 23, 2026
11.24
11.35
11.24
11.27
11.27
104,500
Jul 22, 2026
11.55
11.56
11.47
11.51
11.51
104,800
Jul 21, 2026
11.61
12.06
11.58
11.63
11.63
185,700
Jul 20, 2026
11.36
11.63
11.36
11.55
11.55
83,300
Jul 17, 2026
11.41
11.53
11.38
11.49
11.49
90,700
Jul 16, 2026
11.38
11.38
11.28
11.35
11.35
97,600
Jul 15, 2026
11.35
11.45
11.20
11.27
11.27
104,300
Jul 14, 2026
11.33
11.33
11.25
11.29
11.29
155,700
Jul 13, 2026
11.09
11.09
10.98
10.98
10.98
116,400
Jul 10, 2026
11.05
11.09
11.01
11.06
11.06
107,500
Jul 9, 2026
11.02
11.04
10.95
11.01
11.01
119,700
Jul 8, 2026
11.26
11.26
11.02
11.11
11.11
130,100
Jul 7, 2026
11.33
11.33
11.13
11.15
11.15
88,900
Jul 6, 2026
11.04
11.17
11.04
11.17
11.17
199,900
Jul 2, 2026
10.88
10.95
10.78
10.82
10.82
138,000
Jul 1, 2026
10.47
10.53
10.47
10.49
10.49
179,700
Jun 30, 2026
10.70
10.70
10.48
10.52
10.52
168,800
Jun 29, 2026
10.55
10.78
10.48
10.73
10.73
172,200
Jun 26, 2026
10.66
10.76
10.66
10.72
10.72
149,900
Jun 25, 2026
10.56
10.58
10.42
10.44
10.44
179,300
Jun 24, 2026
10.39
10.42
10.31
10.38
10.38
195,700
Jun 23, 2026
10.49
10.49
9.15
10.42
10.42
359,700
Jun 22, 2026
10.63
10.68
10.60
10.60
10.60
211,000
Jun 18, 2026
10.86
10.95
10.70
10.70
10.70
219,100
Jun 17, 2026
10.95
10.98
10.83
10.89
10.89
154,200
Jun 16, 2026
10.99
10.99
10.81
10.83
10.83
194,500
Jun 15, 2026
10.89
10.96
10.88
10.93
10.93
298,800
Jun 12, 2026
10.56
10.65
10.56
10.61
10.61
229,600
Jun 11, 2026
10.40
10.63
10.39
10.58
10.58
251,800
Jun 10, 2026
10.62
10.63
10.51
10.53
10.53
172,600
Jun 9, 2026
10.74
10.96
10.51
10.63
10.63
306,400
Jun 8, 2026
10.79
10.84
10.78
10.79
10.79
417,000
Jun 5, 2026
10.52
10.95
10.35
10.35
10.35
209,800
Jun 4, 2026
10.72
10.87
10.60
10.70
10.70
449,800
Jun 3, 2026
10.79
10.94
10.73
10.78
10.78
915,300
Jun 2, 2026
10.64
10.72
10.62
10.68
10.68
873,600
Jun 1, 2026
10.62
10.72
10.61
10.71
10.71
954,700
May 29, 2026
10.71
10.76
10.68
10.70
10.70
292,500
May 28, 2026
10.55
10.68
10.55
10.66
10.66
366,200
May 27, 2026
10.91
10.91
10.45
10.48
10.48
378,500
May 26, 2026
10.47
10.54
10.47
10.54
10.54
602,500
May 22, 2026
10.45
10.45
10.33
10.35
10.35
739,700
May 21, 2026
10.37
10.51
10.29
10.45
10.45
439,700
May 20, 2026
10.42
10.59
10.41
10.52
10.52
561,500
May 19, 2026
10.50
10.61
10.50
10.56
10.56
555,900
May 18, 2026
10.55
10.56
10.46
10.52
10.52
672,600
May 15, 2026
10.26
10.70
10.26
10.65
10.65
212,100
May 14, 2026
10.84
11.20
10.74
10.83
10.83
253,600
May 13, 2026
10.38
10.85
10.37
10.43
10.43
172,500
May 12, 2026
10.31
10.37
10.29
10.33
10.33
220,900
May 11, 2026
10.51
10.62
10.47
10.49
10.49
241,000
May 8, 2026
10.44
10.50
10.44
10.50
10.50
198,200
May 7, 2026
10.48
10.51
10.39
10.39
10.39
296,900
May 6, 2026
10.98
10.98
10.16
10.46
10.46
121,500
May 5, 2026
9.84
10.64
9.84
10.25
10.25
166,600
May 4, 2026
10.69
10.69
10.16
10.24
10.24
466,600
May 1, 2026
10.72
10.72
10.23
10.26
10.26
127,500
Apr 30, 2026
10.41
10.41
10.30
10.37
10.37
351,400
Apr 29, 2026
10.26
10.28
10.22
10.25
10.25
169,800
Apr 28, 2026
10.31
10.37
10.26
10.31
10.31
256,700
Apr 27, 2026
10.32
10.35
10.26
10.30
10.30
484,200
Apr 24, 2026
10.22
10.30
10.20
10.26
10.26
208,900
Apr 23, 2026
10.31
10.38
10.23
10.28
10.28
338,300
Apr 22, 2026
10.61
10.61
10.53
10.53
10.53
140,600
Apr 21, 2026
10.91
11.04
10.60
10.62
10.62
182,600
Apr 20, 2026
10.80
11.18
10.74
10.77
10.77
454,200
Apr 17, 2026
10.97
10.99
10.75
10.77
10.77
216,900
Apr 16, 2026
10.68
11.10
10.61
10.64
10.64
269,600
Apr 15, 2026
11.16
11.16
10.32
10.73
10.73
130,100
Apr 14, 2026
10.29
10.81
10.29
10.78
10.78
151,100
Apr 13, 2026
10.59
10.75
10.56
10.74
10.74
920,200
Apr 10, 2026
11.22
11.22
10.78
10.82
10.82
127,900
Apr 9, 2026
10.39
10.89
10.39
10.82
10.82
214,400
Apr 8, 2026
11.00
11.10
10.93
10.97
10.97
625,500
Apr 7, 2026
10.08
10.54
10.08
10.52
10.52
752,600
Apr 6, 2026
9.97
10.70
9.97
10.36
10.36
314,400
Apr 2, 2026
10.50
10.51
10.32
10.47
10.47
268,300
Apr 1, 2026
10.49
10.68
10.38
10.59
10.59
218,700
Mar 31, 2026
10.24
10.44
10.22
10.31
10.31
224,400
Mar 30, 2026
9.85
10.23
9.85
10.08
10.08
253,200
Mar 27, 2026
10.40
10.40
10.11
10.12
10.12
403,700
Mar 26, 2026
10.01
10.40
10.01
10.23
10.23
481,700
Mar 25, 2026
10.10
10.92
10.10
10.44
10.44
354,900
Mar 24, 2026
10.05
10.41
10.05
10.32
10.32
432,700
Mar 23, 2026
10.31
10.56
10.22
10.41
10.41
686,400
Mar 20, 2026
10.60
10.60
9.95
10.02
10.02
922,800
Mar 19, 2026
10.16
10.29
10.12
10.24
10.24
243,000
Mar 18, 2026
10.37
10.44
10.30
10.30
10.30
359,700
Mar 17, 2026
9.93
10.43
9.93
10.35
10.35
635,100
Mar 16, 2026
10.36
10.45
10.35
10.40
10.40
400,400
Mar 13, 2026
10.10
10.55
10.10
10.36
10.36
215,600
Mar 12, 2026
11.18
11.18
10.35
10.61
10.61
626,600
Mar 11, 2026
10.81
10.81
10.69
10.71
10.71
190,900
Mar 10, 2026
10.55
11.41
10.38
10.41
10.41
286,300
Mar 9, 2026
10.68
10.82
10.57
10.82
10.82
340,300
Mar 6, 2026
11.30
11.30
10.70
10.74
10.74
198,300
Mar 5, 2026
11.08
11.08
10.82
10.88
10.88
246,800
Mar 4, 2026
11.26
11.35
10.99
11.27
11.27
169,300
Mar 3, 2026
11.41
11.41
10.96
11.21
11.21
390,400
Mar 2, 2026
11.32
12.05
11.32
11.63
11.63
377,200
Feb 27, 2026
12.06
12.12
12.01
12.01
12.01
132,800
Feb 26, 2026
12.03
12.04
11.95
12.01
12.01
150,100
Feb 25, 2026
11.97
12.29
11.96
12.01
12.01
125,700
Feb 24, 2026
11.75
11.84
11.74
11.84
11.84
122,000
Feb 23, 2026
11.70
11.76
11.64
11.70
11.70
78,900
Feb 20, 2026
11.21
11.95
11.21
11.68
11.68
212,700
Feb 19, 2026
11.80
12.30
11.78
11.85
11.85
232,400
Feb 18, 2026
12.06
12.19
11.80
11.82
11.82
434,300
Feb 17, 2026
12.00
12.00
11.64
11.77
11.77
393,700
Feb 13, 2026
12.30
12.55
12.30
12.55
12.55
110,000
Feb 12, 2026
11.74
12.22
11.74
12.15
12.15
163,300
Feb 11, 2026
12.24
12.30
12.17
12.28
12.28
168,800
Feb 10, 2026
12.12
12.22
12.12
12.16
12.16
193,300
Feb 9, 2026
12.11
12.16
11.98
12.14
12.14
732,100
Feb 6, 2026
11.99
12.19
11.99
12.11
12.11
698,400
Feb 5, 2026
11.68
11.75
11.64
11.73
11.73
649,600
Feb 4, 2026
11.59
11.71
11.59
11.61
11.61
138,100
Feb 3, 2026
11.28
11.35
11.26
11.35
11.35
190,200
Feb 2, 2026
11.23
11.32
11.13
11.28
11.28
139,000
Jan 30, 2026
11.45
11.45
11.20
11.25
11.25
233,600
Jan 29, 2026
11.35
11.43
11.13
11.25
11.25
239,900
Jan 28, 2026
11.31
11.31
11.20
11.30
11.30
514,900
Jan 27, 2026
11.27
11.37
11.27
11.37
11.37
401,700
Jan 26, 2026
11.25
11.25
11.19
11.21
11.21
171,400
Jan 23, 2026
11.09
11.21
11.07
11.20
11.20
320,000
Jan 22, 2026
11.15
11.20
11.13
11.15
11.15
174,800
Jan 21, 2026
10.62
11.48
10.62
11.04
11.04
183,200
Jan 20, 2026
11.34
11.34
10.89
10.91
10.91
154,400
Jan 16, 2026
11.11
11.18
11.10
11.15
11.15
546,300
Jan 15, 2026
10.96
11.02
10.95
10.95
10.95
780,200
Jan 14, 2026
11.30
11.30
10.92
10.94
10.94
281,200
Jan 13, 2026
10.52
11.38
10.52
10.96
10.96
599,400
Jan 12, 2026
10.85
11.40
10.85
11.26
11.26
88,400
Jan 9, 2026
11.40
11.40
10.69
11.08
11.08
78,500
Jan 8, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
11.48
11.48
11.03
11.21
11.21
44,700
Jan 7, 2026
11.49
11.77
11.26
11.26
11.26
56,200
Jan 6, 2026
11.51
11.78
11.23
11.23
11.23
68,200
Jan 5, 2026
10.95
11.47
10.95
11.36
11.36
79,600
Jan 2, 2026
11.19
11.43
11.15
11.24
11.24
64,200
Dec 31, 2025
11.65
11.65
10.71
11.20
11.20
49,000
Dec 30, 2025
11.50
11.71
11.23
11.35
11.35
76,000
Dec 29, 2025
11.73
11.94
11.50
11.50
11.50
69,800
Dec 26, 2025
11.50
11.53
11.47
11.51
11.51
53,600
Dec 24, 2025
11.89
11.89
11.39
11.40
11.40
45,000
Dec 23, 2025
11.94
11.94
11.44
11.45
11.45
76,800
Dec 22, 2025
11.85
11.85
11.40
11.41
11.41
119,800
Dec 19, 2025
11.49
11.52
11.45
11.45
11.45
187,400
Dec 18, 2025
11.55
11.55
11.49
11.52
11.52
61,000
Dec 17, 2025
11.45
11.53
11.44
11.44
11.44
84,600
Dec 16, 2025
11.71
11.76
11.70
11.70
11.70
62,000
Dec 15, 2025
11.40
11.86
11.40
11.82
11.82
80,600
Dec 12, 2025
11.70
11.70
11.60
11.63
11.63
131,600
Dec 11, 2025
11.57
11.65
11.56
11.60
11.60
87,800
Dec 10, 2025
11.98
11.98
11.49
11.59
11.59
93,800
Dec 9, 2025
11.30
11.36
11.30
11.31
11.31
69,200
Dec 8, 2025
11.34
11.34
11.27
11.29
11.29
84,200
Dec 5, 2025
11.27
11.30
11.24
11.27
11.27
89,800
Dec 4, 2025
11.81
11.81
11.70
11.73
11.73
84,600
Dec 3, 2025
11.78
11.82
11.73
11.81
11.81
149,600
Dec 2, 2025
11.72
11.73
11.68
11.73
11.73
132,400
Dec 1, 2025
11.65
11.65
11.55
11.59
11.59
86,600
Nov 28, 2025
11.90
11.90
11.67
11.74
11.74
56,600
Nov 26, 2025
11.65
11.74
11.65
11.74
11.74
66,600
Nov 25, 2025
11.51
11.59
11.49
11.56
11.56
99,000
Nov 24, 2025
11.71
11.90
11.56
11.61
11.61
81,400
Nov 21, 2025
11.48
11.63
11.47
11.60
11.60
98,000
Nov 20, 2025
11.32
11.32
11.12
11.13
11.13
182,400
Nov 19, 2025
11.51
11.51
11.44
11.47
11.47
78,000
Nov 18, 2025
11.45
11.50
11.41
11.49
11.49
88,400
Nov 17, 2025
11.69
11.69
11.56
11.60
11.60
166,400
Nov 14, 2025
11.80
11.84
11.79
11.79
11.79
63,400
Nov 13, 2025
11.63
11.65
11.53
11.55
11.55
86,000
Nov 12, 2025
11.66
11.92
11.59
11.64
11.64
109,200
Nov 11, 2025
10.88
11.35
10.88
11.33
11.33
89,200
Nov 10, 2025
11.43
11.46
11.20
11.26
11.26
148,200
Nov 7, 2025
11.15
11.21
11.09
11.19
11.19
73,600
Nov 6, 2025
11.28
11.28
11.00
11.02
11.02
152,600
Nov 5, 2025
11.20
11.28
11.20
11.28
11.28
87,000
Nov 4, 2025
11.15
11.19
11.11
11.13
11.13
103,000
Nov 3, 2025
10.87
10.94
10.86
10.93
10.93
96,200
Oct 31, 2025
10.92
10.97
10.88
10.89
10.89
112,400
Oct 30, 2025
10.87
11.01
10.87
10.94
10.94
96,600
