Bridgestone Corporation (BRDCF) - Historical data, historical prices

45.74000 USD

0.04

0.09%

Last update Nov 26, 9:36 AM EST

Pre-market

Day range

45.74000

45.74000

45.90000

Previous close

45.78000

Open

45.90000

Access this stock data via API

Bridgestone Corporation

45.74

0.04

0.09%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 11, 2025	45.90	45.90	45.74	45.74	-0.35%	400
Dec 10, 2025	45.78	45.78	45.78	45.78	0	200
Dec 09, 2025	45.22	45.22	45.22	45.22	0	200
Dec 08, 2025	46.52	46.52	45.17	45.17	-2.90%	2000
Dec 05, 2025	47.50	47.50	47.50	47.50	0	0
Dec 04, 2025	47.50	47.50	47.50	47.50	0	0
Dec 03, 2025	47.50	47.50	47.50	47.50	0	0
Dec 02, 2025	47.50	47.50	47.50	47.50	0	0
Dec 01, 2025	47.50	47.50	47.50	47.50	0	200
Nov 28, 2025	46.55	46.55	46.55	46.55	0	0
Nov 26, 2025	46.55	46.55	46.55	46.55	0	100
Nov 25, 2025	47.48	47.48	47.48	47.48	0	0
Nov 24, 2025	47.48	47.48	47.48	47.48	0	0
Nov 21, 2025	46.97	47.48	46.75	47.48	1.09%	800
Nov 20, 2025	44.95	45.17	44.95	45.17	0.49%	600
Nov 19, 2025	45.21	45.21	45.21	45.21	0	0
Nov 18, 2025	46.51	46.51	45.21	45.21	-2.80%	9500
Nov 17, 2025	47.62	47.78	47.62	47.65	0.06%	6000

Access /time_series data via our API — starting from the Basic plan.