Free Trial

Bridgestone (BRDCY) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free BRDCY Stock Alerts
$21.63
-0.22 (-1.01%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesShort Interest

Bridgestone Stock Price Performance

5 Day
Performance
-0.46%
1 Month
Performance
-2.13%
3 Month
Performance
+2.27%
6 Month
Performance
+13.72%
Year-To-Date
Performance
+5.26%
1 Year
Performance
+8.86%
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

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

BRDCY Stock Chart for Thursday, April, 25, 2024

BRDCY Chart by TradingView

Bridgestone Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$21.82$21.63
-0.87%		$21.66$21.4965,762 shs$30.87 billion
04/23/2024$22.09$21.82
-1.22%		$22.41$21.7851,257 shs$30.37 billion
04/22/2024$21.73$22.09
+1.66%		$22.13$21.8574,894 shs$30.37 billion
04/19/2024$21.60$21.73
+0.60%		$21.86$21.7045,879 shs$30.49 billion
04/18/2024$21.82$21.60
-1.01%		$22.09$20.9552,119 shs$30.44 billion
04/17/2024$21.78$21.82
+0.18%		$21.89$21.2391,479 shs$30.38 billion
04/16/2024$21.74$21.78
+0.18%		$22.55$21.7858,031 shs$29.92 billion
04/15/2024$21.41$21.74
+1.54%		$21.97$21.6530,526 shs$29.92 billion
04/12/2024$21.63$21.43
-0.91%		$21.56$21.4120,948 shs$30.10 billion
04/11/2024$21.54$21.63
+0.40%		$22.05$21.4328,193 shs$30.22 billion
04/10/2024$21.76$21.54
-1.01%		$21.94$21.4728,537 shs$30.53 billion
04/09/2024$21.85$21.76
-0.41%		$22.00$21.6925,820 shs$30.35 billion
04/08/2024$21.72$21.85
+0.60%		$21.88$21.3858,638 shs$30.35 billion
04/05/2024$21.64$21.72
+0.37%		$21.78$21.7062,664 shs$30.35 billion
04/04/2024$22.00$21.64
-1.64%		$21.92$21.6359,214 shs$30.24 billion
04/03/2024$21.62$22.00
+1.76%		$22.02$21.9155,108 shs$30.74 billion
04/02/2024$22.20$21.62
-2.61%		$22.00$21.5527,378 shs$30.21 billion
04/01/2024$22.14$22.20
+0.27%		$22.21$22.12110,995 shs$30.94 billion
03/29/2024$22.14$22.14$22.20$22.0730,251 shs$30.94 billion
03/28/2024$22.22$22.14
-0.37%		$22.20$22.0730,251 shs$30.94 billion
03/27/2024$21.92$22.22
+1.38%		$22.53$22.1576,534 shs$31.05 billion
03/26/2024$22.10$21.92
-0.81%		$22.05$21.8131,796 shs$30.63 billion
03/25/2024$22.31$22.10
-0.94%		$22.55$22.04128,374 shs$30.88 billion
03/22/2024$22.02$22.31
+1.32%		$22.55$22.301.51 million shs$31.18 billion
03/21/2024$21.79$22.02
+1.06%		$22.44$21.77997,021 shs$30.77 billion
03/20/2024$21.58$21.79
+0.97%		$21.99$21.551.17 million shs$30.45 billion
03/19/2024$21.15$21.58
+2.03%		$21.62$21.4731,309 shs$30.16 billion
03/18/2024$20.69$21.15
+2.22%		$21.68$20.8019,251 shs$29.55 billion
03/15/2024$20.70$20.69
-0.05%		$20.69$20.1325,819 shs$28.91 billion
03/14/2024$20.70$20.70$20.84$20.6052,943 shs$28.93 billion
03/13/2024$20.86$20.70
-0.77%		$21.35$20.6225,843 shs$28.93 billion
03/12/2024$20.65$20.86
+1.02%		$20.88$20.2371,084 shs$29.15 billion
03/11/2024$20.92$20.65
-1.29%		$21.38$20.6422,290 shs$28.86 billion
03/08/2024$21.03$20.92
-0.52%		$21.09$20.9214,743 shs$29.23 billion
03/07/2024$21.30$21.03
-1.27%		$21.09$20.9613,411 shs$29.39 billion
03/06/2024$21.05$21.30
+1.19%		$21.39$21.0725,285 shs$29.76 billion
03/05/2024$20.90$21.05
+0.72%		$21.42$20.9944,510 shs$29.41 billion
03/04/2024$21.46$20.90
-2.61%		$21.16$20.6128,519 shs$29.21 billion
03/01/2024$21.39$21.46
+0.33%		$21.49$20.9039,208 shs$29.99 billion
02/29/2024$21.15$21.39
+1.16%		$21.56$20.7871,159 shs$29.89 billion
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
02/28/2024$21.31$21.15
-0.77%		$21.58$21.12131,743 shs$29.55 billion
02/27/2024$21.28$21.31
+0.14%		$21.44$21.2577,317 shs$29.78 billion
02/26/2024$21.40$21.28
-0.56%		$21.33$21.2110,032 shs$29.74 billion
02/23/2024$21.37$21.40
+0.14%		$21.45$21.389,777 shs$29.90 billion
02/22/2024$21.32$21.37
+0.23%		$21.37$20.9518,155 shs$29.86 billion
02/21/2024$20.91$21.32
+1.96%		$21.38$20.8518,710 shs$29.79 billion
02/20/2024$21.14$20.91
-1.09%		$21.00$20.8612,572 shs$29.22 billion
02/19/2024$21.14$21.14$21.25$20.9927,400 shs$29.54 billion
02/16/2024$21.70$21.14
-2.58%		$21.25$20.9927,459 shs$29.54 billion
02/15/2024$21.52$21.70
+0.84%		$21.74$21.5534,164 shs$30.32 billion
02/14/2024$21.41$21.52
+0.54%		$21.52$21.4113,791 shs$30.07 billion
02/13/2024$21.45$21.41
-0.20%		$21.55$21.3528,885 shs$29.91 billion
02/12/2024$21.29$21.45
+0.74%		$21.48$21.338,277 shs$29.97 billion
02/09/2024$21.19$21.29
+0.47%		$21.47$21.0310,964 shs$29.75 billion
02/08/2024$21.46$21.19
-1.26%		$22.00$20.53112,937 shs$29.61 billion
02/07/2024$21.06$21.46
+1.90%		$21.46$21.2478,208 shs$29.99 billion
02/06/2024$21.27$21.06
-0.99%		$21.20$20.7627,375 shs$29.43 billion
02/05/2024$21.44$21.27
-0.79%		$21.36$21.1840,331 shs$29.72 billion
02/02/2024$21.61$21.44
-0.79%		$21.55$21.3026,920 shs$29.96 billion
02/01/2024$21.61$21.61$21.67$21.3715,297 shs$30.20 billion
01/31/2024$21.37$21.61
+1.12%		$22.20$21.4631,132 shs$30.20 billion
01/30/2024$21.72$21.37
-1.59%		$21.72$21.361.94 million shs$29.86 billion
01/29/2024$21.26$21.72
+2.14%		$21.74$21.4044,372 shs$30.34 billion
01/26/2024$21.15$21.26
+0.52%		$21.36$21.266,272 shs$29.71 billion
01/25/2024$21.21$21.15
-0.28%		$21.47$21.0715,046 shs$29.55 billion
01/24/2024$21.31$21.21
-0.47%		$21.26$21.2114,796 shs$29.64 billion

Related Companies:
This page (OTCMKTS:BRDCY) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
New Trump Bombshell
The Freeport Society
1970’s computer coder issues shocking A.I. warning
TradeSmith
New York goes dark, then America.
Porter & Company