Free Trial

Bridgestone (BRDCY) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free BRDCY Stock Alerts
$22.08
+0.02 (+0.09%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesShort Interest

Bridgestone Stock Price Performance

5 Day
Performance
-1.68%
1 Month
Performance
+2.10%
3 Month
Performance
+3.72%
6 Month
Performance
+15.67%
Year-To-Date
Performance
+7.45%
1 Year
Performance
+9.70%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
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

BRDCY Stock Chart for Saturday, May, 11, 2024

BRDCY Chart by TradingView

Bridgestone Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$22.07$22.08
+0.08%		$22.90$21.4530,930 shs$30.86 billion
05/09/2024$22.01$22.07
+0.25%		$22.09$21.9671,679 shs$0.00
05/08/2024$22.12$22.01
-0.47%		$22.30$21.9436,678 shs$0.00
05/07/2024$22.46$22.12
-1.54%		$22.18$22.0753,986 shs$0.00
05/06/2024$22.37$22.46
+0.40%		$22.61$22.1552,578 shs$0.00
05/03/2024$22.16$22.37
+0.95%		$22.49$22.2244,942 shs$0.00
05/02/2024$22.07$22.16
+0.41%		$23.05$22.04512,199 shs$0.00
05/01/2024$22.04$22.07
+0.14%		$22.30$21.91701,839 shs$30.46 billion
04/30/2024$21.80$22.04
+1.10%		$22.65$21.97164,394 shs$30.23 billion
04/29/2024$21.63$21.80
+0.79%		$21.80$21.6355,623 shs$30.23 billion
04/26/2024$21.50$21.63
+0.60%		$21.63$21.4074,133 shs$30.23 billion
04/25/2024$21.63$21.50
-0.60%		$21.53$21.3339,857 shs$30.04 billion
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
Most important medical advance in 100 years (Ad)

This is going to dramatically alter medicine forever. Keep in mind, creating a new effective drug in the past took up to 10 years and could cost up to $12 billion. But now, with artificial intelligence, it could take months and cost a fraction of that amount.

Watch my new presentation detailing the opportunity
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
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

Related Companies:
This page (OTCMKTS:BRDCY) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Most important medical advance in 100 years
The Oxford Club
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace