OTCMKTS:BRDCY

Bridgestone Stock Chart and Price History

$22.14

+0.08 (+0.36 %)

(As of 10/26/2021 12:00 AM ET)

Add

Compare

Today's Range

$21.61

▼

$22.30

50-Day Range

$22.49

▼

$24.45

52-Week Range

$15.94

▼

$24.90

Volume247,573 shs

Average Volume57,744 shs

Market Capitalization$31.60 billion

P/E Ratio13.50

Dividend Yield2.54%

Beta0.39

Bridgestone (OTCMKTS:BRDCY) Price Performance

5 Day
Performance
-4.49%

1 Month
Performance
-8.55%

3 Month
Performance
+2.26%

Year-To-Date
Performance
+35.00%

1 Year
Performance
+32.42%

Bridgestone (OTCMKTS BRDCY) Stock Chart for Wednesday, October, 27, 2021

Charts Provided by TradingView.

Bridgestone (OTCMKTS:BRDCY) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/18/2021	$23.32	$23.18 -0.60%	$23.41	$23.05	21,815 shs	$33.09 billion
10/15/2021	$23.15	$23.32 +0.73%	$23.38	$23.23	16,577 shs	$33.29 billion
10/14/2021	$23.13	$23.15 +0.09%	$23.23	$23.14	54,145 shs	$33.04 billion
10/13/2021	$23.47	$23.13 -1.45%	$23.17	$22.57	17,538 shs	$33.02 billion
10/12/2021	$23.32	$23.47 +0.64%	$24.16	$23.40	20,911 shs	$33.50 billion
10/11/2021	$23.05	$23.32 +1.17%	$23.61	$23.32	26,274 shs	$33.29 billion
10/08/2021	$23.31	$23.05 -1.12%	$23.39	$23.05	46,242 shs	$32.90 billion
10/07/2021	$23.19	$23.31 +0.52%	$23.33	$23.06	51,304 shs	$33.27 billion
10/06/2021	$23.30	$23.19 -0.47%	$23.23	$22.84	67,532 shs	$33.10 billion
10/05/2021	$22.82	$23.30 +2.10%	$23.31	$22.67	56,938 shs	$33.26 billion

10/04/2021	$23.49	$22.82 -2.85%	$23.87	$22.66	48,754 shs	$32.57 billion
10/01/2021	$23.72	$23.49 -0.97%	$23.49	$23.16	35,390 shs	$33.53 billion
09/30/2021	$24.30	$23.72 -2.39%	$24.05	$23.63	56,371 shs	$33.86 billion
09/29/2021	$23.98	$24.30 +1.33%	$24.35	$24.23	63,512 shs	$34.69 billion
09/28/2021	$24.21	$23.98 -0.95%	$24.02	$23.88	31,416 shs	$34.23 billion
09/27/2021	$24.07	$24.21 +0.58%	$24.88	$24.16	16,706 shs	$34.56 billion
09/24/2021	$24.29	$24.07 -0.91%	$24.29	$23.75	18,176 shs	$34.36 billion
09/23/2021	$24.05	$24.29 +1.00%	$24.54	$24.04	26,846 shs	$34.67 billion
09/22/2021	$24.45	$24.05 -1.64%	$24.24	$24.05	25,126 shs	$34.33 billion
09/21/2021	$23.67	$24.45 +3.30%	$24.45	$24.23	26,882 shs	$34.90 billion
09/20/2021	$24.00	$23.67 -1.37%	$23.88	$23.45	26,606 shs	$33.79 billion
09/17/2021	$24.39	$24.00 -1.60%	$24.90	$23.45	47,708 shs	$34.26 billion
09/16/2021	$24.14	$24.39 +1.06%	$24.43	$24.25	36,767 shs	$34.81 billion
09/15/2021	$24.04	$24.14 +0.40%	$24.15	$23.97	25,906 shs	$34.45 billion
09/14/2021	$24.32	$24.04 -1.15%	$24.35	$23.26	28,072 shs	$34.31 billion
09/13/2021	$23.97	$24.32 +1.46%	$24.46	$23.58	16,839 shs	$34.71 billion
09/10/2021	$23.98	$23.97 -0.04%	$24.18	$23.97	23,509 shs	$34.21 billion
09/09/2021	$24.05	$23.98 -0.29%	$24.60	$23.91	35,147 shs	$34.23 billion
09/08/2021	$24.22	$24.05 -0.70%	$24.50	$24.02	39,822 shs	$34.33 billion
09/07/2021	$23.86	$24.22 +1.51%	$24.38	$23.99	16,282 shs	$34.57 billion
09/06/2021	$23.86	$23.86	$23.86	$23.52	30,000 shs	$34.06 billion
09/03/2021	$23.08	$23.86 +3.38%	$23.86	$23.52	30,046 shs	$34.06 billion
09/02/2021	$23.09	$23.08 -0.04%	$23.18	$23.02	16,602 shs	$32.94 billion
09/01/2021	$22.96	$23.09 +0.57%	$23.28	$23.04	22,701 shs	$32.96 billion
08/31/2021	$22.90	$22.96 +0.26%	$23.24	$22.94	35,294 shs	$32.77 billion
08/30/2021	$22.81	$22.90 +0.39%	$23.13	$22.72	17,282 shs	$32.69 billion
08/27/2021	$22.70	$22.81 +0.48%	$22.82	$22.55	28,935 shs	$32.56 billion
08/26/2021	$22.62	$22.70 +0.35%	$22.97	$22.70	41,819 shs	$32.40 billion
08/25/2021	$22.61	$22.62 +0.04%	$22.64	$21.88	32,913 shs	$32.29 billion
08/24/2021	$22.89	$22.61 -1.22%	$23.67	$22.44	71,158 shs	$32.27 billion
08/23/2021	$22.49	$22.89 +1.78%	$23.00	$22.57	39,640 shs	$32.67 billion
08/20/2021	$22.73	$22.49 -1.04%	$22.49	$22.29	23,047 shs	$32.10 billion
08/19/2021	$22.86	$22.73 -0.58%	$22.96	$22.61	40,811 shs	$32.44 billion
08/18/2021	$23.11	$22.86 -1.08%	$23.05	$22.86	44,854 shs	$32.63 billion
08/17/2021	$23.30	$23.11 -0.82%	$23.20	$22.95	42,554 shs	$32.99 billion
08/16/2021	$23.32	$23.30 -0.09%	$23.38	$23.15	53,993 shs	$33.26 billion
08/13/2021	$23.28	$23.32 +0.17%	$23.37	$23.25	60,872 shs	$33.29 billion
08/12/2021	$23.38	$23.28 -0.43%	$23.43	$23.23	36,446 shs	$33.23 billion
08/11/2021	$22.50	$23.38 +3.91%	$23.39	$22.85	38,225 shs	$33.37 billion
08/10/2021	$21.82	$22.50 +3.12%	$22.69	$22.33	38,502 shs	$32.12 billion
08/09/2021	$21.75	$21.82 +0.32%	$21.84	$21.56	43,503 shs	$31.15 billion
08/06/2021	$21.99	$21.75 -1.07%	$21.99	$21.71	19,719 shs	$31.05 billion
08/05/2021	$21.93	$21.99 +0.25%	$22.02	$21.95	13,917 shs	$31.38 billion
08/04/2021	$21.94	$21.93 -0.05%	$22.01	$21.88	33,800 shs	$31.30 billion
08/03/2021	$22.00	$21.94 -0.27%	$22.01	$21.71	36,559 shs	$31.32 billion
08/02/2021	$22.02	$22.00 -0.09%	$22.39	$21.91	23,114 shs	$31.40 billion
07/30/2021	$21.77	$22.02 +1.15%	$22.10	$21.99	18,735 shs	$31.43 billion
07/29/2021	$21.88	$21.77 -0.50%	$21.97	$21.72	11,351 shs	$31.07 billion
07/28/2021	$21.65	$21.88 +1.06%	$22.00	$21.76	17,486 shs	$31.23 billion
07/27/2021	$21.78	$21.65 -0.60%	$21.79	$21.50	52,393 shs	$30.90 billion
07/26/2021	$21.88	$21.78 -0.46%	$21.82	$21.63	50,709 shs	$31.09 billion

This page was last updated on 10/27/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Bridgestone Stock Chart and Price History