OTC Markets OTCPK - Delayed Quote USD

Bridgestone Corporation (BRDCY)

20.68
-0.20
(-0.96%)
At close: June 12 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202520.7820.8120.6420.6820.6830,800
Jun 12, 202521.7621.7620.8820.8820.8848,500
Jun 11, 202521.0121.2020.9220.9720.9740,200
Jun 10, 202520.7720.7720.5420.5620.5627,100
Jun 9, 202520.2520.6219.8620.5220.5252,700
Jun 6, 202520.8820.9320.5520.5720.5762,200
Jun 5, 202520.0220.4120.0220.2920.29177,400
Jun 4, 202520.5320.6020.4920.5420.54866,000
Jun 3, 202520.9220.9220.6620.6620.66640,700
Jun 2, 202521.1921.2520.8620.9920.9929,700
May 30, 202521.9421.9421.1021.4021.4024,400
May 29, 202521.3621.7621.3621.3821.3821,100
May 28, 202521.4221.4221.3521.3921.3927,400
May 27, 202521.9921.9921.5021.6321.6326,500
May 23, 202521.1321.2821.1321.2621.2680,300
May 22, 202521.0121.4420.9921.1321.13132,800
May 21, 202521.3221.3721.0521.1521.1521,600
May 20, 202520.8721.4420.8721.4021.4028,300
May 19, 202520.9821.2520.9221.0921.0922,400
May 16, 202521.0221.5021.0221.1721.1748,500
May 15, 202521.3521.3520.4520.7520.7524,300
May 14, 202521.0121.0120.3620.4320.4355,400
May 13, 202521.6521.6520.7620.8720.8748,300
May 12, 202521.0021.0920.9821.0821.0848,800
May 9, 202521.7021.7020.7820.8720.8735,800
May 8, 202521.4621.4620.5720.8220.8243,500
May 7, 202520.9821.0020.8020.8720.8775,100
May 6, 202521.2021.3221.0521.0921.0989,200
May 5, 202521.2221.2221.0321.1321.1330,600
May 2, 202520.8821.0020.8720.9520.9586,000
May 1, 202520.8120.8420.7220.7220.7222,900
Apr 30, 202521.7821.7820.7620.8820.8827,800
Apr 29, 202520.1821.0020.1821.0021.0023,400
Apr 28, 202520.5321.0020.5321.0021.0022,900
Apr 25, 202521.4321.4319.8420.7020.7037,500
Apr 24, 202521.6321.6320.7620.9420.9427,200
Apr 23, 202521.0521.2120.9821.0621.0658,500
Apr 22, 202520.8320.8320.5920.7120.7180,600
Apr 21, 202519.7620.5719.7620.5020.5033,800
Apr 17, 202520.5120.6120.3820.4820.4833,800
Apr 16, 202520.2520.5320.0620.2920.2936,500
Apr 15, 202520.2020.6520.1520.6420.64211,900
Apr 14, 202519.2019.9919.2019.6019.60175,500
Apr 11, 202518.8619.3418.8619.3419.34220,200
Apr 10, 202518.4819.9118.4818.5118.51190,400
Apr 9, 202519.1219.8118.2219.2219.22307,500
Apr 8, 202518.8318.8318.0118.1718.17305,100
Apr 7, 202518.0019.0817.6418.2418.24241,700
Apr 4, 202518.9018.9017.9418.0418.0475,700
Apr 3, 202519.3219.5819.0719.1119.1157,900
Apr 2, 202520.1220.1319.7719.9019.9030,800
Apr 1, 202519.9220.0119.8519.9819.9840,200
Mar 31, 202520.0020.3719.9420.0920.0935,500
Mar 28, 202520.2120.7520.0020.2220.2236,100
Mar 27, 202520.6020.6020.4320.4320.4323,500
Mar 26, 202520.6421.0020.3820.3820.3850,100
Mar 25, 202519.7420.6419.6020.6420.6446,900
Mar 24, 202519.6820.5919.6820.4720.4729,100
Mar 21, 202519.8420.6419.8420.6420.6447,600
Mar 20, 202520.7621.0020.5320.5820.5842,300
Mar 19, 202521.0021.0020.4720.6720.6768,700
Mar 18, 202520.6320.6320.4720.6320.6341,700
Mar 17, 202520.5720.6620.5720.6020.6031,100
Mar 14, 202520.0020.8320.0020.2820.2840,500
Mar 13, 202520.0020.3120.0020.2220.2273,500
Mar 12, 202519.9820.1019.9620.0320.0332,100
Mar 11, 202519.3420.0619.3420.0020.0034,200
Mar 10, 202520.2820.3920.0420.1820.1850,400
Mar 7, 202521.1521.1520.2920.4220.4239,200
Mar 6, 202519.8720.0619.7219.8219.8292,200
Mar 5, 202520.0320.0319.5019.9619.9670,800
Mar 4, 202519.6019.7419.4119.5819.5895,300
Mar 3, 202519.9320.0719.7019.7519.7559,700
Feb 28, 202519.2019.4819.2019.4519.4577,800
Feb 27, 202519.1520.6819.1519.7019.7031,900
Feb 26, 202519.8019.8919.4519.8819.8853,000
Feb 25, 202519.8220.4719.7519.8119.8178,500
Feb 24, 202519.6119.8918.9219.8719.87291,600
Feb 21, 202519.5019.7519.5019.6919.6950,700
Feb 20, 202519.9919.9919.4219.5219.5288,000
Feb 19, 202518.4119.8218.4119.1419.14123,800
Feb 18, 202519.2919.4619.0019.3519.35155,800
Feb 14, 202518.7318.9218.6918.7618.76132,600
Feb 13, 202518.2518.6918.2518.6918.69133,700
Feb 12, 202518.0818.1918.0518.1918.19128,200
Feb 11, 202517.7518.1317.7518.1018.1059,700
Feb 10, 202518.7418.7417.4618.1318.13123,000
Feb 7, 202518.2518.2517.8718.1018.1056,600
Feb 6, 202517.6617.9817.6617.9817.9869,700
Feb 5, 202517.6817.7817.6517.7617.76168,200
Feb 4, 202517.6417.7617.6417.7617.76366,800
Feb 3, 202517.8017.8016.8417.6417.64248,800
Jan 31, 202518.7618.7617.8917.9017.9065,700
Jan 30, 202518.5018.5018.2118.4118.4164,900
Jan 29, 202517.6217.6417.5417.6017.6073,500
Jan 28, 202518.3018.3017.3417.6317.63114,000
Jan 27, 202518.3518.3517.6617.6617.66147,800
Jan 24, 202517.7917.7917.2817.3817.38106,100
Jan 23, 202517.1117.1917.1117.1517.1588,800
Jan 22, 202517.8817.8816.8017.1317.13259,500
Jan 21, 202517.7617.7616.8617.1617.16379,500
Jan 17, 202516.7716.8416.5916.7516.75178,300
Jan 16, 202516.9917.4916.8616.9116.91188,200
Jan 15, 202516.8917.0616.8117.0217.02127,000
Jan 14, 202516.0517.3516.0516.6316.63399,300
Jan 13, 202517.0817.0816.3116.4516.45240,500
Jan 10, 202515.9017.0615.9016.4416.44193,000
Jan 8, 202516.7916.8516.6316.8016.80120,900
Jan 7, 202517.6717.6716.8216.8216.82405,500
Jan 6, 202517.0417.1016.8317.0217.02232,400
Jan 3, 202516.8316.9116.6816.8016.80158,400
Jan 2, 202517.9417.9416.7416.7916.79144,600
Dec 31, 202416.7516.8616.6116.7816.78119,300
Dec 30, 202417.0617.1317.0317.1117.11238,000
Dec 27, 202416.2317.2716.2317.0917.09308,200
Dec 26, 202417.0017.0016.5016.8516.85192,900
Dec 24, 202416.6617.1816.6617.0217.02160,400
Dec 23, 202416.6017.3816.6016.9716.97299,400
Dec 20, 202417.3817.3816.0816.8116.81284,300
Dec 19, 202416.0517.3516.0516.7416.74228,500
Dec 18, 202416.4217.1316.4016.7916.79172,100
Dec 17, 202417.0817.2017.0017.1217.12336,200
Dec 16, 202416.9017.5016.9017.2717.27375,000
Dec 13, 202416.6117.3316.6117.3117.31211,200
Dec 12, 202417.5617.6217.5017.5517.55174,100
Dec 11, 202417.1717.5617.1717.5217.52171,500
Dec 10, 202417.8517.8517.4617.4617.46158,500
Dec 9, 202417.8017.8016.9817.5517.55223,000
Dec 6, 202418.1618.1616.8017.5517.55138,000
Dec 5, 202417.2917.7117.2917.6017.60157,800
Dec 4, 202417.5017.7317.5017.6317.63308,000
Dec 3, 202417.2017.9617.2017.8817.88231,400
Dec 2, 202417.4517.9917.4517.9117.91730,500
Nov 29, 202418.4018.4017.7317.8617.8643,900
Nov 27, 202416.8017.4316.8017.4217.42102,400
Nov 26, 202417.9517.9517.3017.3917.39248,900
Nov 25, 202417.4717.4817.3717.4517.45317,400
Nov 22, 202416.7817.7816.7817.4517.45191,200
Nov 21, 202417.4217.4917.4117.4917.49205,400
Nov 20, 202417.2017.2917.2017.2917.29140,700
Nov 19, 202418.2818.2817.5017.5217.52391,000
Nov 18, 202416.8718.1516.8017.5317.53251,100
Nov 15, 202417.5717.5717.2917.3317.33251,900
Nov 14, 202416.6717.4216.6717.3117.311,273,700
Nov 13, 202417.6117.6117.1617.2417.242,618,100
Nov 12, 202418.7018.7017.5717.6717.672,207,100
Nov 11, 202417.0318.4117.0317.7017.70270,900
Nov 8, 202417.3517.5517.3517.5017.50157,200
Nov 7, 202417.8018.5017.8018.1218.12155,200
Nov 6, 202417.9818.1017.8818.1018.1098,700
Nov 5, 202417.7518.1917.7518.0518.05396,800
Nov 4, 202417.5118.0017.5117.8217.82571,800
Nov 1, 202417.9417.9417.6017.8217.8299,300
Oct 31, 202418.3518.3517.7317.8217.82126,200
Oct 30, 202417.8517.8517.7317.7317.73186,100
Oct 29, 202418.0018.0717.9418.0118.01226,900
Oct 28, 202417.3018.0817.3018.0318.03327,000
Oct 25, 202417.7018.5817.7018.0118.01224,000
Oct 24, 202418.0018.5818.0018.2118.21132,800
Oct 23, 202419.0519.0518.1218.2618.26160,700
Oct 22, 202418.8719.1018.5718.6018.6092,900
Oct 21, 202418.5018.7718.5018.6818.68173,500
Oct 18, 202418.5519.2318.5518.6118.61128,500
Oct 17, 202419.2119.2118.7318.7718.77393,000
Oct 16, 202418.5818.9418.5418.8218.821,457,200
Oct 15, 202418.7018.9618.5118.5618.56464,200
Oct 14, 202419.6419.6419.1019.1519.15114,200
Oct 11, 202419.7019.7018.9419.1019.10322,500
Oct 10, 202419.1419.2318.9619.0619.0689,900
Oct 9, 202418.8818.8918.7518.8818.8867,900
Oct 8, 202419.0519.1319.0319.1219.12113,600
Oct 7, 202418.6019.2118.6019.0919.0986,400
Oct 4, 202419.5019.5019.2219.2919.2953,000
Oct 3, 202418.9619.1018.9619.1019.1032,700
Oct 2, 202419.1719.3819.0019.3119.3151,000
Oct 1, 202419.4819.4819.2419.2819.2847,900
Sep 30, 202419.2619.3119.2019.2619.2654,900
Sep 27, 202419.1019.9419.1019.1719.1735,800
Sep 26, 202418.9019.4718.9019.4419.4448,600
Sep 25, 202419.4419.4419.2719.3319.3354,700
Sep 24, 202418.9919.2618.9919.2419.2466,500
Sep 23, 202419.3619.4419.3519.4019.4041,000
Sep 20, 202418.8419.3318.8419.2619.2660,100
Sep 19, 202418.6019.1418.6019.1319.1357,400
Sep 18, 202419.2019.2018.8618.9018.90337,200
Sep 17, 202419.2219.2218.0518.7718.77167,600
Sep 16, 202418.1518.8518.1518.7018.70447,100
Sep 13, 202418.7518.8118.6818.7018.7082,200
Sep 12, 202418.8019.1818.7318.9318.9395,500
Sep 11, 202418.7418.9118.6518.9118.9175,200
Sep 10, 202418.7518.7718.5218.7718.77178,700
Sep 9, 202418.6019.0818.6018.9918.99194,500
Sep 6, 202418.9319.3718.6318.6618.6675,600
Sep 5, 202418.9619.3018.9619.0619.06105,400
Sep 4, 202418.3518.8018.3518.6818.6888,200
Sep 3, 202418.9019.6118.9019.0019.00109,700
Aug 30, 202419.5719.5719.4119.4419.4450,700
Aug 29, 202420.2520.2519.3219.3719.3787,900
Aug 28, 202419.0120.4219.0119.6019.6063,400
Aug 27, 202419.4919.6119.4819.5719.5748,400
Aug 26, 202420.4120.4119.4819.5119.5155,500
Aug 23, 202420.1520.5019.9020.0820.0843,000
Aug 22, 202419.0919.9119.0919.7419.7449,400
Aug 21, 202419.3120.7919.3120.1220.1263,700
Aug 20, 202419.9920.0719.9120.0720.0767,100
Aug 19, 202420.5120.5119.0019.7819.7865,000
Aug 16, 202419.6020.5919.6019.7519.7542,800
Aug 15, 202419.4519.8919.4519.8819.8881,800
Aug 14, 202419.3019.6019.0019.4519.4579,000
Aug 13, 202419.1019.7618.4419.2419.24164,700
Aug 12, 202418.2619.6118.2618.9818.98141,300
Aug 9, 202418.7519.7518.7518.9918.99127,100
Aug 8, 202418.8519.4518.8519.3819.38158,600
Aug 7, 202418.7519.2318.7518.9718.97154,800
Aug 6, 202419.0019.8719.0019.4519.45304,300
Aug 5, 202418.4518.5117.8418.5118.51134,100
Aug 2, 202419.8119.8118.8519.0419.0482,700
Aug 1, 202419.6819.7019.4019.4719.47354,900
Jul 31, 202420.3420.4320.2420.4120.41264,600
Jul 30, 202419.8620.1219.8119.8919.8998,300
Jul 29, 202419.5019.9219.5019.8219.82153,500
Jul 26, 202419.6520.0819.6519.7919.7965,100
Jul 25, 202419.3619.7019.3619.5219.5292,700
Jul 24, 202419.3019.4619.2619.2619.26100,600
Jul 23, 202419.6219.6619.5719.6019.6074,600
Jul 22, 202419.5719.5819.4619.4919.49104,300
Jul 19, 202419.6919.6919.5519.5919.59209,300
Jul 18, 202419.7219.9019.6419.7419.74105,700
Jul 17, 202419.6819.9419.5819.6219.6251,000
Jul 16, 202419.2819.5319.2819.4719.47114,900
Jul 15, 202419.6119.7119.5619.6419.6475,600
Jul 12, 202418.9419.7318.9419.6419.6448,300
Jul 11, 202419.5519.7019.4519.4519.4575,600
Jul 10, 202418.7919.4818.7919.4319.43100,000
Jul 9, 202418.5919.7718.5919.1619.16109,500
Jul 8, 202418.8319.4418.8319.3719.3793,100
Jul 5, 202419.6019.6019.4019.4419.4473,100
Jul 3, 202419.4819.7319.2319.4019.4065,600
Jul 2, 202419.5019.5819.4419.5819.58162,800
Jul 1, 202419.3419.5819.0319.4019.40111,400
Jun 28, 202419.7319.8019.6319.7119.7199,900
Jun 27, 202420.3320.3319.4519.8519.8566,400
Jun 26, 202419.8620.1219.8619.8719.8770,000
Jun 25, 202420.8520.8520.0420.3120.3191,900
Jun 24, 202419.3219.9419.3219.8819.88127,000
Jun 21, 202420.5020.5019.7919.7919.7984,400
Jun 20, 202419.5820.6019.5820.2120.2167,000
Jun 18, 202420.5420.5519.9920.4820.48253,400
Jun 17, 202420.4520.5320.3920.4920.4971,300
Jun 14, 202420.9120.9120.7520.8120.8156,200

Related Tickers

MGDDY Compagnie Générale des Établissements Michelin Société en commandite par actions
18.54
-1.96%
 
MCHA.HM Michelin
32.18
-1.59%
 
ZIL2.F ElringKlinger AG
4.4000
0.00%
 
JST.BE JOST Werke AG
52.20
-0.95%
 
KBX.F Knorr-Bremse AG
84.15
-1.00%
 
SFQ.F SAF-Holland SE
16.10
-2.54%
 
5105.T Toyo Tire Corporation
2,950.00
-2.61%
 
KNRRY Knorr-Bremse AG
23.98
-3.04%
 
DNZOY DENSO Corporation
13.22
-0.60%
 
JST.DE JOST Werke SE
52.30
-0.38%