Get the Stockscreener App
20.57
3.90%
-0.835
Bridgestone Corporation ADR Stock (BRDCY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $20.93 | $20.55 | $0.3812 | 60,249.0 | -3.90% |
| May 30, 2025 | $21.94 | $21.09 | $0.845 | 24,441.0 | +0.09% |
| May 29, 2025 | $21.76 | $21.36 | $0.40 | 21,123.0 | -0.02% |
| May 28, 2025 | $21.42 | $21.34 | $0.075 | 27,530.0 | -1.13% |
| May 27, 2025 | $21.99 | $21.50 | $0.49 | 26,573.0 | +1.74% |
| May 23, 2025 | $21.28 | $21.13 | $0.15 | 140,258.0 | +0.62% |
| May 22, 2025 | $21.44 | $20.99 | $0.45 | 133,044.0 | -0.11% |
| May 21, 2025 | $21.37 | $21.05 | $0.32 | 21,631.0 | -1.16% |
| May 20, 2025 | $21.44 | $20.87 | $0.5677 | 28,451.0 | +1.49% |
| May 19, 2025 | $21.25 | $20.92 | $0.326 | 22,768.0 | -0.38% |
| May 16, 2025 | $21.50 | $21.02 | $0.48 | 48,502.0 | +2.02% |
| May 15, 2025 | $21.35 | $20.45 | $0.896 | 24,503.0 | +1.54% |
| May 14, 2025 | $21.01 | $20.36 | $0.65 | 55,445.0 | -2.06% |
| May 13, 2025 | $21.65 | $20.76 | $0.89 | 50,503.0 | -1.02% |
| May 12, 2025 | $21.09 | $20.98 | $0.11 | 48,836.0 | +1.01% |
| May 09, 2025 | $21.70 | $20.78 | $0.92 | 36,013.0 | +0.24% |
| May 08, 2025 | $21.46 | $20.57 | $0.89 | 44,521.0 | -0.24% |
Bridgestone Corporation ADR Stock (BRDCY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bridgestone Corporation ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRDCY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bridgestone Corporation ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bridgestone Corporation ADR Stock (BRDCY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $20.93 | $20.55 | $0.3812 | 60,249.0 | -3.90% |
| May, 2025 | $21.99 | $20.36 | $1.63 | 1,059,599.0 | +2.49% |
| Apr, 2025 | $21.78 | $17.64 | $4.14 | 2,287,371.0 | +3.93% |
| Mar, 2025 | $21.15 | $19.34 | $1.81 | 1,045,980.0 | +3.29% |
| Feb, 2025 | $20.68 | $16.84 | $3.84 | 2,564,298.0 | +8.66% |
| Jan, 2025 | $18.76 | $15.90 | $2.86 | 3,510,114.0 | +6.67% |
Bridgestone Corporation ADR Stock (BRDCY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.16 | $16.05 | $2.11 | 5,377,734.0 | -4.20% |
| Nov, 2024 | $18.70 | $16.67 | $2.03 | 10,041,213.0 | +0.22% |
| Oct, 2024 | $19.70 | $17.30 | $2.40 | 5,075,734.0 | -7.48% |
| Sep, 2024 | $19.94 | $18.05 | $1.89 | 2,385,751.0 | -0.93% |
| Aug, 2024 | $20.79 | $17.84 | $2.95 | 2,413,808.0 | -4.75% |
| Jul, 2024 | $20.43 | $18.59 | $1.84 | 2,374,173.0 | +3.55% |
| Jun, 2024 | $22.35 | $19.32 | $3.03 | 1,469,585.0 | -10.33% |
| May, 2024 | $23.05 | $21.06 | $1.99 | 2,476,118.0 | -0.27% |
| Apr, 2024 | $22.65 | $20.95 | $1.70 | 1,318,842.0 | -0.45% |
| Mar, 2024 | $22.55 | $20.13 | $2.42 | 4,352,257.0 | +3.51% |
| Feb, 2024 | $22.00 | $20.53 | $1.47 | 778,846.0 | -1.02% |
| Jan, 2024 | $22.20 | $19.59 | $2.61 | 2,805,624.0 | +5.16% |
Bridgestone Corporation ADR Stock (BRDCY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.63 | $20.00 | $1.63 | 410,446.0 | -0.15% |
| Nov, 2023 | $20.66 | $18.47 | $2.19 | 640,289.0 | +8.54% |
| Oct, 2023 | $20.24 | $18.30 | $1.94 | 757,981.0 | -2.47% |
| Sep, 2023 | $20.80 | $18.60 | $2.20 | 578,343.0 | +0.57% |
| Aug, 2023 | $21.27 | $18.32 | $2.95 | 1,240,549.0 | -6.48% |
| Jul, 2023 | $21.32 | $19.54 | $1.78 | 928,947.0 | +0.88% |
| Jun, 2023 | $22.15 | $19.80 | $2.35 | 619,749.0 | +1.69% |
| May, 2023 | $21.00 | $19.76 | $1.24 | 977,750.0 | +0.65% |
| Apr, 2023 | $20.27 | $18.99 | $1.28 | 877,170.0 | -1.09% |
| Mar, 2023 | $20.46 | $18.44 | $2.02 | 717,506.0 | +6.08% |
| Feb, 2023 | $19.42 | $18.01 | $1.41 | 826,730.0 | +2.47% |
| Jan, 2023 | $18.85 | $17.30 | $1.55 | 1,586,616.0 | +5.62% |
0.05%
0.33%
Cap:
|
Volume (24h):