S&P 500   4,574.79
DOW   35,756.88
QQQ   379.12
S&P 500   4,574.79
DOW   35,756.88
QQQ   379.12
S&P 500   4,574.79
DOW   35,756.88
QQQ   379.12
S&P 500   4,574.79
DOW   35,756.88
QQQ   379.12
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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/18/2021$23.32$23.18
-0.60%
$23.41$23.0521,815 shs$33.09 billion
10/15/2021$23.15$23.32
+0.73%
$23.38$23.2316,577 shs$33.29 billion
10/14/2021$23.13$23.15
+0.09%
$23.23$23.1454,145 shs$33.04 billion
10/13/2021$23.47$23.13
-1.45%
$23.17$22.5717,538 shs$33.02 billion
10/12/2021$23.32$23.47
+0.64%
$24.16$23.4020,911 shs$33.50 billion
10/11/2021$23.05$23.32
+1.17%
$23.61$23.3226,274 shs$33.29 billion
10/08/2021$23.31$23.05
-1.12%
$23.39$23.0546,242 shs$32.90 billion
10/07/2021$23.19$23.31
+0.52%
$23.33$23.0651,304 shs$33.27 billion
10/06/2021$23.30$23.19
-0.47%
$23.23$22.8467,532 shs$33.10 billion
10/05/2021$22.82$23.30
+2.10%
$23.31$22.6756,938 shs$33.26 billion
10/04/2021$23.49$22.82
-2.85%
$23.87$22.6648,754 shs$32.57 billion
10/01/2021$23.72$23.49
-0.97%
$23.49$23.1635,390 shs$33.53 billion
09/30/2021$24.30$23.72
-2.39%
$24.05$23.6356,371 shs$33.86 billion
09/29/2021$23.98$24.30
+1.33%
$24.35$24.2363,512 shs$34.69 billion
09/28/2021$24.21$23.98
-0.95%
$24.02$23.8831,416 shs$34.23 billion
09/27/2021$24.07$24.21
+0.58%
$24.88$24.1616,706 shs$34.56 billion
09/24/2021$24.29$24.07
-0.91%
$24.29$23.7518,176 shs$34.36 billion
09/23/2021$24.05$24.29
+1.00%
$24.54$24.0426,846 shs$34.67 billion
09/22/2021$24.45$24.05
-1.64%
$24.24$24.0525,126 shs$34.33 billion
09/21/2021$23.67$24.45
+3.30%
$24.45$24.2326,882 shs$34.90 billion
09/20/2021$24.00$23.67
-1.37%
$23.88$23.4526,606 shs$33.79 billion
09/17/2021$24.39$24.00
-1.60%
$24.90$23.4547,708 shs$34.26 billion
09/16/2021$24.14$24.39
+1.06%
$24.43$24.2536,767 shs$34.81 billion
09/15/2021$24.04$24.14
+0.40%
$24.15$23.9725,906 shs$34.45 billion
09/14/2021$24.32$24.04
-1.15%
$24.35$23.2628,072 shs$34.31 billion
09/13/2021$23.97$24.32
+1.46%
$24.46$23.5816,839 shs$34.71 billion
09/10/2021$23.98$23.97
-0.04%
$24.18$23.9723,509 shs$34.21 billion
09/09/2021$24.05$23.98
-0.29%
$24.60$23.9135,147 shs$34.23 billion
09/08/2021$24.22$24.05
-0.70%
$24.50$24.0239,822 shs$34.33 billion
09/07/2021$23.86$24.22
+1.51%
$24.38$23.9916,282 shs$34.57 billion
09/06/2021$23.86$23.86$23.86$23.5230,000 shs$34.06 billion
09/03/2021$23.08$23.86
+3.38%
$23.86$23.5230,046 shs$34.06 billion
09/02/2021$23.09$23.08
-0.04%
$23.18$23.0216,602 shs$32.94 billion
09/01/2021$22.96$23.09
+0.57%
$23.28$23.0422,701 shs$32.96 billion
08/31/2021$22.90$22.96
+0.26%
$23.24$22.9435,294 shs$32.77 billion
08/30/2021$22.81$22.90
+0.39%
$23.13$22.7217,282 shs$32.69 billion
08/27/2021$22.70$22.81
+0.48%
$22.82$22.5528,935 shs$32.56 billion
08/26/2021$22.62$22.70
+0.35%
$22.97$22.7041,819 shs$32.40 billion
08/25/2021$22.61$22.62
+0.04%
$22.64$21.8832,913 shs$32.29 billion
08/24/2021$22.89$22.61
-1.22%
$23.67$22.4471,158 shs$32.27 billion
08/23/2021$22.49$22.89
+1.78%
$23.00$22.5739,640 shs$32.67 billion
08/20/2021$22.73$22.49
-1.04%
$22.49$22.2923,047 shs$32.10 billion
08/19/2021$22.86$22.73
-0.58%
$22.96$22.6140,811 shs$32.44 billion
08/18/2021$23.11$22.86
-1.08%
$23.05$22.8644,854 shs$32.63 billion
08/17/2021$23.30$23.11
-0.82%
$23.20$22.9542,554 shs$32.99 billion
08/16/2021$23.32$23.30
-0.09%
$23.38$23.1553,993 shs$33.26 billion
08/13/2021$23.28$23.32
+0.17%
$23.37$23.2560,872 shs$33.29 billion
08/12/2021$23.38$23.28
-0.43%
$23.43$23.2336,446 shs$33.23 billion
08/11/2021$22.50$23.38
+3.91%
$23.39$22.8538,225 shs$33.37 billion
08/10/2021$21.82$22.50
+3.12%
$22.69$22.3338,502 shs$32.12 billion
08/09/2021$21.75$21.82
+0.32%
$21.84$21.5643,503 shs$31.15 billion
08/06/2021$21.99$21.75
-1.07%
$21.99$21.7119,719 shs$31.05 billion
08/05/2021$21.93$21.99
+0.25%
$22.02$21.9513,917 shs$31.38 billion
08/04/2021$21.94$21.93
-0.05%
$22.01$21.8833,800 shs$31.30 billion
08/03/2021$22.00$21.94
-0.27%
$22.01$21.7136,559 shs$31.32 billion
08/02/2021$22.02$22.00
-0.09%
$22.39$21.9123,114 shs$31.40 billion
07/30/2021$21.77$22.02
+1.15%
$22.10$21.9918,735 shs$31.43 billion
07/29/2021$21.88$21.77
-0.50%
$21.97$21.7211,351 shs$31.07 billion
07/28/2021$21.65$21.88
+1.06%
$22.00$21.7617,486 shs$31.23 billion
07/27/2021$21.78$21.65
-0.60%
$21.79$21.5052,393 shs$30.90 billion
07/26/2021$21.88$21.78
-0.46%
$21.82$21.6350,709 shs$31.09 billion
This page was last updated on 10/27/2021 by MarketBeat.com Staff

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
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.