Bridgestone Corporation (BRDCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

44.15

-0.36

(-0.81%)

At close: 09:40AM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	44.04	44.15	44.04	44.15	44.15	1,035
May 02, 2024	45.35	45.35	44.46	44.51	44.51	800
May 01, 2024	43.59	43.59	43.59	43.59	43.59	38,300
Apr 30, 2024	43.59	43.59	43.59	43.59	43.59	400
Apr 29, 2024	42.61	42.61	42.61	42.61	42.61	500
Apr 26, 2024	43.41	43.41	43.41	43.41	43.41	500
Apr 25, 2024	42.55	42.55	42.55	42.55	42.55	300
Apr 24, 2024	42.76	42.76	42.76	42.76	42.76	2,100
Apr 23, 2024	42.91	44.23	42.74	42.90	42.90	1,000
Apr 22, 2024	44.70	44.86	44.70	44.86	44.86	400
Apr 19, 2024	42.61	42.61	42.61	42.61	42.61	1,000
Apr 18, 2024	42.70	44.06	42.70	44.06	44.06	600
Apr 17, 2024	45.27	45.27	42.83	42.83	42.83	600
Apr 16, 2024	45.35	45.35	42.95	42.95	42.95	600
Apr 15, 2024	43.12	43.12	43.12	43.12	43.12	400
Apr 12, 2024	42.66	42.66	42.66	42.66	42.66	400
Apr 11, 2024	42.98	42.98	42.98	42.98	42.98	-
Apr 10, 2024	42.98	42.98	42.98	42.98	42.98	-
Apr 09, 2024	43.11	43.20	42.98	42.98	42.98	1,100
Apr 08, 2024	43.27	43.27	43.27	43.27	43.27	300
Apr 05, 2024	43.43	43.43	43.27	43.27	43.27	600
Apr 04, 2024	43.14	43.33	43.14	43.33	43.33	700
Apr 03, 2024	45.87	46.03	41.52	43.03	43.03	800
Apr 02, 2024	45.47	45.47	45.47	45.47	45.47	300
Apr 01, 2024	46.90	46.90	43.48	45.47	45.47	1,300
Mar 28, 2024	42.89	44.87	42.89	44.87	44.87	1,000
Mar 27, 2024	45.66	45.66	45.10	45.10	45.10	106,100
Mar 26, 2024	43.84	44.00	43.84	44.00	44.00	108,500
Mar 25, 2024	45.21	45.21	44.85	44.88	44.88	344,500
Mar 22, 2024	44.83	44.99	44.80	44.99	44.99	2,500
Mar 21, 2024	43.65	43.65	43.65	43.65	43.65	-
Mar 20, 2024	43.65	43.65	43.65	43.65	43.65	200
Mar 19, 2024	43.67	43.67	43.67	43.67	43.67	-
Mar 18, 2024	43.67	43.67	43.67	43.67	43.67	-
Mar 15, 2024	43.67	43.67	43.67	43.67	43.67	-
Mar 14, 2024	43.67	43.67	43.67	43.67	43.67	-
Mar 13, 2024	43.67	43.67	43.67	43.67	43.67	-
Mar 12, 2024	43.67	43.67	43.67	43.67	43.67	-
Mar 11, 2024	43.67	43.67	43.67	43.67	43.67	-
Mar 08, 2024	43.67	43.67	43.67	43.67	43.67	-
Mar 07, 2024	43.67	43.67	43.67	43.67	43.67	-
Mar 06, 2024	43.67	43.67	43.67	43.67	43.67	-
Mar 05, 2024	43.67	43.67	43.67	43.67	43.67	-
Mar 04, 2024	43.67	43.67	43.67	43.67	43.67	-
Mar 01, 2024	43.67	43.67	43.67	43.67	43.67	-
Feb 29, 2024	43.67	43.67	43.67	43.67	43.67	-
Feb 28, 2024	43.67	43.67	43.67	43.67	43.67	-
Feb 27, 2024	43.67	43.67	43.67	43.67	43.67	-
Feb 26, 2024	43.67	43.67	43.67	43.67	43.67	-
Feb 23, 2024	43.67	43.67	43.67	43.67	43.67	-
Feb 22, 2024	43.67	43.67	43.67	43.67	43.67	-
Feb 21, 2024	43.67	43.67	43.67	43.67	43.67	-
Feb 20, 2024	43.67	43.67	43.67	43.67	43.67	-
Feb 16, 2024	43.67	43.67	43.67	43.67	43.67	-
Feb 15, 2024	43.67	43.67	43.67	43.67	43.67	-
Feb 14, 2024	43.67	43.67	43.67	43.67	43.67	-
Feb 13, 2024	43.67	43.67	43.67	43.67	43.67	-
Feb 12, 2024	43.67	43.67	43.67	43.67	43.67	-
Feb 09, 2024	43.67	43.67	43.67	43.67	43.67	-
Feb 08, 2024	43.67	43.67	43.67	43.67	43.67	-
Feb 07, 2024	43.67	43.67	43.67	43.67	43.67	-
Feb 06, 2024	43.67	43.67	43.67	43.67	43.67	-
Feb 05, 2024	43.67	43.67	43.67	43.67	43.67	-
Feb 02, 2024	43.67	43.67	43.67	43.67	43.67	-
Feb 01, 2024	43.67	43.67	43.67	43.67	43.67	-
Jan 31, 2024	43.67	43.67	43.67	43.67	43.67	-
Jan 30, 2024	43.67	43.67	43.67	43.67	43.67	-
Jan 29, 2024	43.67	43.67	43.67	43.67	43.67	-
Jan 26, 2024	43.67	43.67	43.67	43.67	43.67	-
Jan 25, 2024	43.67	43.67	43.67	43.67	43.67	-
Jan 24, 2024	43.67	43.67	43.67	43.67	43.67	-
Jan 23, 2024	43.67	43.67	43.67	43.67	43.67	-
Jan 22, 2024	43.67	43.67	43.67	43.67	43.67	4,900
Jan 19, 2024	38.28	38.28	38.28	38.28	38.28	-
Jan 18, 2024	38.28	38.28	38.28	38.28	38.28	1,700
Jan 17, 2024	38.28	38.28	38.28	38.28	38.28	-
Jan 16, 2024	38.28	38.28	38.28	38.28	38.28	-
Jan 12, 2024	38.28	38.28	38.28	38.28	38.28	-
Jan 11, 2024	38.28	38.28	38.28	38.28	38.28	-
Jan 10, 2024	38.28	38.28	38.28	38.28	38.28	-
Jan 09, 2024	38.28	38.28	38.28	38.28	38.28	-
Jan 08, 2024	38.28	38.28	38.28	38.28	38.28	-
Jan 05, 2024	38.28	38.28	38.28	38.28	38.28	-
Jan 04, 2024	38.28	38.28	38.28	38.28	38.28	-
Jan 03, 2024	38.28	38.28	38.28	38.28	38.28	-
Jan 02, 2024	38.28	38.28	38.28	38.28	38.28	-
Dec 29, 2023	38.28	38.28	38.28	38.28	38.28	-
Dec 28, 2023	38.28	38.28	38.28	38.28	38.28	-
Dec 28, 2023	0.706 Dividend
Dec 27, 2023	38.28	38.28	38.28	38.28	37.57	-
Dec 26, 2023	38.28	38.28	38.28	38.28	37.57	-
Dec 22, 2023	38.28	38.28	38.28	38.28	37.57	-
Dec 21, 2023	38.28	38.28	38.28	38.28	37.57	-
Dec 20, 2023	38.28	38.28	38.28	38.28	37.57	-
Dec 19, 2023	38.28	38.28	38.28	38.28	37.57	-
Dec 18, 2023	38.28	38.28	38.28	38.28	37.57	-
Dec 15, 2023	38.28	38.28	38.28	38.28	37.57	-
Dec 14, 2023	38.28	38.28	38.28	38.28	37.57	-
Dec 13, 2023	38.28	38.28	38.28	38.28	37.57	-
Dec 12, 2023	38.28	38.28	38.28	38.28	37.57	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,676.38+961.68(+1.12%)

Bridgestone Corporation (BRDCF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,676.38
+961.68(+1.12%)