Want to see BRDCY full AI Analyst Report?
Bridgestone (BRDCY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | +1.41% | 0 | 0.00 |
| Oct 29, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | +0.84% | 0 | 0.00 |
| Oct 28, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -2.59% | 0 | 0.00 |
| Oct 27, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.80% | 0 | 0.00 |
| Oct 26, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | +0.77% | 0 | 0.00 |
| Oct 23, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | +0.07% | 0 | 0.00 |
| Oct 22, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | +0.28% | 0 | 0.00 |
| Oct 21, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.53% | 0 | 0.00 |
| Oct 20, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.19% | 0 | 0.00 |
| Oct 19, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.18% | 0 | 0.00 |
| Oct 16, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | +0.97% | 0 | 0.00 |
| Oct 15, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | +1.14% | 0 | 0.00 |
| Oct 14, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | +0.31% | 0 | 0.00 |
| Oct 13, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | +1.19% | 0 | 0.00 |
| Oct 12, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.18% | 0 | 0.00 |
| Oct 09, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | +0.68% | 82,832 | 2.23 |
| Oct 08, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | +1.26% | 0 | 0.00 |
| Oct 07, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | +0.26% | 0 | 0.00 |
| Oct 06, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.31% | 0 | 0.00 |
| Oct 05, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | +1.11% | 0 | 0.00 |
| Oct 02, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -1.57% | 0 | 0.00 |
| Oct 01, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.13% | 0 | 0.00 |
| Sep 30, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | +1.89% | 0 | 0.00 |
| Sep 29, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.59% | 0 | 0.00 |
| Sep 28, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.43% | 0 | 0.00 |
| Sep 25, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | +2.12% | 0 | 0.00 |
| Sep 24, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | +1.46% | 0 | 0.00 |
| Sep 23, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.59% | 0 | 0.00 |
| Sep 22, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | +0.13% | 0 | 0.00 |
| Sep 21, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.03% | 0 | 0.00 |
| Sep 18, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -2.61% | 0 | 0.00 |
| Sep 17, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | +1.58% | 0 | 0.00 |
| Sep 16, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.70% | 120,439 | 3.14 |
| Sep 15, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.20% | 0 | 0.00 |
| Sep 14, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.80% | 0 | 0.00 |
| Sep 11, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | +0.26% | 0 | 0.00 |
| Sep 10, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | +0.06% | 0 | 0.00 |
| Sep 09, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.49% | 0 | 0.00 |
| Sep 08, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -2.82% | 0 | 0.00 |
| Sep 07, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -3.05% | 149,352 | 3.13 |
| Sep 03, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | +1.35% | 0 | 0.00 |
| Sep 02, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.78% | 0 | 0.00 |
| Sep 01, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | +0.26% | 0 | 0.00 |
| Aug 31, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | +0.89% | 131,073 | 2.87 |
| Aug 28, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.89% | 0 | 0.00 |
| Aug 27, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | +0.27% | 0 | 0.00 |
| Aug 26, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.26% | 192,438 | 4.51 |
| Aug 25, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.12% | 0 | 0.00 |
| Aug 24, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | +0.35% | 120,062 | 2.95 |