Bridgestone Corporation (BRDCF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2024 | 38.50 | 38.75 | 38.50 | 38.05 | 38.05 | 1,629 |
| 01 Oct 2024 | 41.45 | 41.61 | 36.39 | 36.45 | 36.45 | 3,000 |
| 30 Sept 2024 | 40.81 | 40.97 | 35.96 | 38.85 | 38.85 | 5,700 |
| 27 Sept 2024 | 36.50 | 41.34 | 36.33 | 36.33 | 36.33 | 3,300 |
| 26 Sept 2024 | 36.51 | 41.33 | 36.50 | 40.20 | 40.20 | 7,400 |
| 25 Sept 2024 | 36.56 | 38.80 | 36.56 | 38.80 | 38.80 | 1,900 |
| 24 Sept 2024 | 36.21 | 37.50 | 36.21 | 36.34 | 36.34 | 1,600 |
| 23 Sept 2024 | 36.57 | 41.35 | 36.41 | 36.64 | 36.64 | 4,000 |
| 20 Sept 2024 | 41.14 | 41.14 | 36.32 | 36.32 | 36.32 | 6,100 |
| 19 Sept 2024 | 40.71 | 40.71 | 35.88 | 38.40 | 38.40 | 3,500 |
| 18 Sept 2024 | 35.85 | 36.55 | 35.85 | 36.55 | 36.55 | 2,600 |
| 17 Sept 2024 | 35.39 | 36.70 | 35.23 | 35.29 | 35.29 | 1,400 |
| 16 Sept 2024 | 35.40 | 40.16 | 35.24 | 35.44 | 35.44 | 6,500 |
| 13 Sept 2024 | 40.08 | 40.24 | 35.33 | 38.95 | 38.95 | 9,300 |
| 12 Sept 2024 | 35.61 | 40.37 | 35.49 | 36.65 | 36.65 | 3,900 |
| 11 Sept 2024 | 35.40 | 36.05 | 35.40 | 35.71 | 35.71 | 4,500 |
| 10 Sept 2024 | 35.29 | 36.05 | 35.13 | 35.13 | 35.13 | 3,800 |
| 09 Sept 2024 | 40.33 | 40.34 | 35.53 | 36.22 | 36.22 | 8,700 |
| 06 Sept 2024 | 40.79 | 40.79 | 34.53 | 35.05 | 35.05 | 5,300 |
| 05 Sept 2024 | 40.53 | 40.69 | 35.84 | 35.84 | 35.84 | 3,500 |
| 04 Sept 2024 | 35.12 | 39.81 | 35.00 | 36.75 | 36.75 | 2,600 |
| 03 Sept 2024 | 36.13 | 40.91 | 36.13 | 36.13 | 36.13 | 8,000 |
| 30 Aug 2024 | 40.84 | 41.00 | 38.41 | 39.05 | 39.05 | 2,800 |
| 29 Aug 2024 | 40.84 | 41.00 | 38.41 | 41.00 | 41.00 | 3,000 |
| 28 Aug 2024 | 38.41 | 38.41 | 38.25 | 38.41 | 38.41 | 1,000 |
| 27 Aug 2024 | 38.41 | 39.05 | 38.25 | 38.25 | 38.25 | 3,600 |
| 26 Aug 2024 | 40.84 | 41.00 | 38.25 | 40.84 | 40.84 | 4,000 |
| 23 Aug 2024 | 40.84 | 40.84 | 38.25 | 40.45 | 40.45 | 2,100 |
| 22 Aug 2024 | 40.95 | 41.00 | 38.41 | 38.45 | 38.45 | 2,300 |
| 21 Aug 2024 | 38.41 | 39.00 | 38.25 | 39.00 | 39.00 | 1,400 |
| 20 Aug 2024 | 38.41 | 39.00 | 38.25 | 39.00 | 39.00 | 1,300 |
| 19 Aug 2024 | 37.16 | 41.79 | 37.16 | 37.27 | 37.27 | 5,000 |
| 16 Aug 2024 | 37.17 | 41.84 | 37.00 | 41.40 | 41.40 | 4,700 |
| 15 Aug 2024 | 41.84 | 41.84 | 37.38 | 38.05 | 38.05 | 4,600 |
| 14 Aug 2024 | 36.54 | 41.41 | 36.54 | 41.41 | 41.41 | 1,700 |
| 13 Aug 2024 | 36.09 | 36.41 | 35.95 | 36.32 | 36.32 | 1,400 |
| 12 Aug 2024 | 40.59 | 40.88 | 35.88 | 36.10 | 36.10 | 4,500 |
| 09 Aug 2024 | 40.53 | 40.68 | 35.81 | 40.49 | 40.49 | 2,600 |
| 08 Aug 2024 | 41.20 | 41.45 | 36.49 | 41.45 | 41.45 | 3,600 |
| 07 Aug 2024 | 36.38 | 41.13 | 35.60 | 40.45 | 40.45 | 8,300 |
| 06 Aug 2024 | 41.47 | 41.47 | 36.47 | 38.05 | 38.05 | 3,400 |
| 05 Aug 2024 | 38.56 | 39.11 | 34.07 | 34.23 | 34.23 | 7,500 |
| 02 Aug 2024 | 36.07 | 40.84 | 35.91 | 35.91 | 35.91 | 3,900 |
| 01 Aug 2024 | 41.84 | 42.00 | 36.54 | 41.00 | 41.00 | 3,900 |
| 31 Jul 2024 | 38.51 | 41.84 | 38.51 | 41.84 | 41.84 | 1,600 |
| 30 Jul 2024 | 37.62 | 41.84 | 37.40 | 41.84 | 41.84 | 1,300 |
| 29 Jul 2024 | 37.54 | 42.00 | 37.38 | 38.36 | 38.36 | 6,200 |
| 26 Jul 2024 | 37.36 | 42.00 | 37.21 | 41.84 | 41.84 | 1,700 |
| 25 Jul 2024 | 41.57 | 41.61 | 36.74 | 37.20 | 37.20 | 3,100 |
| 24 Jul 2024 | 36.68 | 36.68 | 36.03 | 36.03 | 36.03 | 1,400 |
| 23 Jul 2024 | 37.03 | 37.41 | 37.03 | 37.07 | 37.07 | 1,000 |
| 22 Jul 2024 | 41.58 | 41.74 | 36.87 | 40.78 | 40.78 | 6,400 |
| 19 Jul 2024 | 41.55 | 41.71 | 37.06 | 37.06 | 37.06 | 2,500 |
| 18 Jul 2024 | 37.66 | 42.00 | 37.50 | 37.66 | 37.66 | 2,000 |
| 17 Jul 2024 | 37.17 | 38.05 | 37.01 | 37.05 | 37.05 | 2,300 |
| 16 Jul 2024 | 38.14 | 39.52 | 38.14 | 39.52 | 39.52 | 2,300 |
| 15 Jul 2024 | 41.84 | 41.84 | 37.25 | 38.66 | 38.66 | 4,800 |
| 12 Jul 2024 | 41.75 | 41.91 | 36.97 | 38.48 | 38.48 | 2,300 |
| 11 Jul 2024 | 37.34 | 42.00 | 37.15 | 37.44 | 37.44 | 1,400 |
| 10 Jul 2024 | 37.85 | 40.18 | 37.85 | 40.18 | 40.18 | 4,500 |
| 09 Jul 2024 | 36.19 | 39.09 | 36.03 | 39.09 | 39.09 | 1,100 |
| 08 Jul 2024 | 41.34 | 41.50 | 36.54 | 38.30 | 38.30 | 1,900 |
| 05 Jul 2024 | 36.90 | 38.47 | 36.90 | 38.47 | 38.47 | 2,800 |
| 03 Jul 2024 | 37.44 | 39.31 | 37.28 | 39.31 | 39.31 | 1,300 |
| 02 Jul 2024 | 36.60 | 39.95 | 36.60 | 39.95 | 39.95 | 4,200 |
| 01 Jul 2024 | 36.83 | 40.14 | 36.67 | 40.00 | 40.00 | 1,900 |
| 28 Jun 2024 | 37.24 | 39.28 | 37.08 | 39.28 | 39.28 | 2,000 |
| 27 Jun 2024 | 37.25 | 41.84 | 37.21 | 37.71 | 37.71 | 2,400 |
| 27 Jun 2024 | 0.653 Dividend | |||||
| 26 Jun 2024 | 38.01 | 38.22 | 38.01 | 38.01 | 37.36 | 1,800 |
| 25 Jun 2024 | 38.58 | 39.85 | 38.42 | 39.85 | 39.17 | 1,800 |
| 24 Jun 2024 | 37.68 | 40.46 | 37.52 | 39.05 | 38.38 | 2,100 |
| 21 Jun 2024 | 38.28 | 40.89 | 38.12 | 40.80 | 40.10 | 2,200 |
| 20 Jun 2024 | 40.16 | 40.50 | 40.16 | 40.25 | 39.56 | 4,000 |
| 18 Jun 2024 | 40.16 | 40.45 | 40.00 | 40.29 | 39.60 | 1,800 |
| 17 Jun 2024 | 40.16 | 42.08 | 40.16 | 40.41 | 39.72 | 2,500 |
| 14 Jun 2024 | 40.28 | 42.62 | 40.12 | 42.59 | 41.86 | 2,400 |
| 13 Jun 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 42.80 | 300 |
| 12 Jun 2024 | 42.15 | 43.80 | 41.99 | 43.55 | 42.80 | 1,400 |
| 11 Jun 2024 | 41.38 | 42.02 | 41.22 | 42.02 | 41.30 | 700 |
| 10 Jun 2024 | 41.53 | 43.65 | 41.37 | 41.88 | 41.16 | 1,100 |
| 07 Jun 2024 | 40.16 | 43.42 | 40.00 | 43.42 | 42.67 | 600 |
| 06 Jun 2024 | 41.78 | 41.83 | 41.62 | 41.83 | 41.11 | 600 |
| 05 Jun 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 43.93 | - |
| 04 Jun 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 43.93 | 400 |
| 03 Jun 2024 | 44.90 | 44.90 | 44.70 | 44.70 | 43.93 | 800 |
| 31 May 2024 | 45.39 | 45.39 | 42.59 | 42.59 | 41.86 | 400 |
| 30 May 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 43.96 | 300 |
| 29 May 2024 | 44.40 | 44.56 | 44.40 | 44.56 | 43.79 | 500 |
| 28 May 2024 | 43.23 | 45.65 | 43.07 | 45.41 | 44.63 | 1,100 |
| 24 May 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 43.80 | 300 |
| 23 May 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 43.87 | 200 |
| 22 May 2024 | 42.37 | 44.52 | 42.37 | 44.52 | 43.76 | 400 |
| 21 May 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.19 | 300 |
| 20 May 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 44.58 | 500 |
| 17 May 2024 | 46.41 | 46.41 | 43.82 | 44.92 | 44.15 | 900 |
| 16 May 2024 | 44.89 | 44.89 | 44.68 | 44.89 | 44.12 | 1,000 |
| 15 May 2024 | 43.66 | 43.88 | 43.66 | 43.88 | 43.13 | 1,000 |
| 14 May 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 44.98 | 500 |
| 13 May 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 44.98 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.