Go Pro
→ The $15 Gold Fund That Pays Up to $1,152/Month (From Investors Alley) (Ad)tc pixel Free BRDCY Stock Alerts

Bridgestone (BRDCY) Stock Chart & Stock Price History

Bridgestone logo
$12.05 -0.17 (-1.39%)
As of 10/1/2026 03:59 PM Eastern
Compare

Bridgestone Stock Price Performance

The Bridgestone (BRDCY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 48.13%, with a year-to-date return of -46.63%. In the past month, the stock has decreased 6.88%, reflecting recent market activity.

As of the latest close, Bridgestone traded at $12.05 with a market cap of $31.12 billion and volume of 204,941 shares. Five years ago, the stock traded at $23.49, representing a 48.70% decrease over that period. At the time, it had a market cap of $33.53 billion and a volume of 35,390 shares.

Receive BRDCY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bridgestone and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.90%
1 Month
Performance
-6.88%
3 Month
Performance
+11.42%
Year-To-Date
Performance
-46.63%
1 Year
Performance
-48.13%
5 Year
Performance
-48.70%

BRDCY Stock Chart for Friday, October, 2, 2026

BRDCY Chart by TradingView

Bridgestone Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/01/2026$12.22$12.05
-1.39%		$12.60$12.00204,941 shs$31.12 billion
09/30/2026$12.11$12.22
+0.91%		$12.29$12.2091,074 shs$31.56 billion
09/29/2026$12.06$12.11
+0.41%		$12.57$11.99106,918 shs$31.28 billion
09/28/2026$12.16$12.06
-0.81%		$12.68$11.82203,979 shs$31.15 billion
09/25/2026$11.91$12.16
+2.09%		$12.62$11.68251,039 shs$32.44 billion
09/24/2026$11.80$11.91
+0.93%		$12.01$11.85252,718 shs$31.78 billion
09/23/2026$11.94$11.80
-1.17%		$12.52$11.66137,008 shs$31.48 billion
09/22/2026$11.89$11.94
+0.42%		$12.35$11.85104,124 shs$31.86 billion
09/21/2026$11.84$11.89
+0.42%		$11.89$11.59111,403 shs$31.72 billion
09/18/2026$12.14$11.84
-2.47%		$12.20$11.76256,596 shs$31.59 billion
09/17/2026$11.87$12.14
+2.27%		$12.16$12.02151,657 shs$32.39 billion
09/16/2026$12.02$11.87
-1.25%		$12.28$11.86120,439 shs$31.67 billion
09/15/2026$12.07$12.02
-0.41%		$12.24$11.99168,896 shs$32.07 billion
09/14/2026$12.23$12.07
-1.31%		$12.15$11.85289,512 shs$32.20 billion
09/11/2026$12.10$12.23
+1.07%		$12.65$12.13439,787 shs$32.63 billion
09/10/2026$12.14$12.10
-0.31%		$12.18$11.82116,565 shs$32.28 billion
09/09/2026$12.28$12.14
-1.16%		$12.25$11.77229,309 shs$32.38 billion
09/08/2026$12.67$12.28
-3.08%		$12.81$12.00195,322 shs$32.76 billion
09/07/2026$12.67$12.67$12.71$12.59149,352 shs$33.80 billion
09/04/2026$13.02$12.67
-2.69%		$12.71$12.59149,352 shs$33.80 billion
09/03/2026$12.94$13.02
+0.62%		$13.47$12.97257,527 shs$34.74 billion
09/02/2026$12.83$12.94
+0.86%		$12.94$12.83846,315 shs$34.52 billion
09/01/2026$12.89$12.83
-0.47%		$12.92$12.80364,429 shs$34.23 billion
Related Companies

This page (OTCMKTS:BRDCY) was last updated on 10/1/2026 by MarketBeat.com Staff.
From Our Partners
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
The end of AI data centers coming?
Marc Chaikin's Power Gauge system flagged Micron before it soared 970 percent, Celestica before a 6,600 percen...
Chaikin Analytics | Sponsoredtc pixel
How options let you do more with less capital
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
"How Much Can I Actually Spend Each Year With $2.5M Saved?"
Having $2.5 million saved puts you ahead of most Americans, but how long it lasts depends on the decisions you...
SmartAsset | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Ticker Revealed: Pre-IPO Access to "Next Elon Musk" Company
We’ve found The Next Elon Musk… and what we believe to be the next Tesla. It’s already racked up $26 billi...
Banyan Hill Publishing | Sponsoredtc pixel