Bridgestone (BRDCY) Stock Chart & Stock Price History → Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad) Free BRDCY Stock Alerts $22.10 +0.13 (+0.59%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartHeadlinesShort InterestStock AnalysisAnalyst ForecastsChartHeadlinesShort Interest Bridgestone Stock Price Performance5 Day Performance+1.33%1 Month Performance+1.70%3 Month Performance+4.54%6 Month Performance+11.22%Year-To-Date Performance+7.54%1 Year Performance+7.96% 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 Email Address Ad InvestorPlaceBreaking News: Elon Musk Invents New Type of A.I. (Shocking)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… BRDCY Stock Chart for Sunday, May, 19, 2024 BRDCY Chart by TradingView Bridgestone Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$21.97$22.10+0.59%$22.17$21.5927,091 shs$0.0005/16/2024$22.30$21.97-1.48%$22.71$21.9731,119 shs$0.0005/15/2024$21.81$22.30+2.25%$22.30$21.8327,837 shs$0.0005/14/2024$22.27$21.81-2.07%$22.32$21.7167,354 shs$0.0005/13/2024$22.08$22.27+0.85%$22.82$22.0876,438 shs$0.0005/10/2024$22.07$22.08+0.08%$22.90$21.4530,930 shs$30.86 billion Get the Latest News and Ratings for BRDCY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bridgestone and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$22.01$22.07+0.25%$22.09$21.9671,679 shs$0.0005/08/2024$22.12$22.01-0.47%$22.30$21.9436,678 shs$0.0005/07/2024$22.46$22.12-1.54%$22.18$22.0753,986 shs$0.0005/06/2024$22.37$22.46+0.40%$22.61$22.1552,578 shs$0.0005/03/2024$22.16$22.37+0.95%$22.49$22.2244,942 shs$0.0005/02/2024$22.07$22.16+0.41%$23.05$22.04512,199 shs$0.0005/01/2024$22.04$22.07+0.14%$22.30$21.91701,839 shs$30.46 billion04/30/2024$21.80$22.04+1.10%$22.65$21.97164,394 shs$30.23 billion04/29/2024$21.63$21.80+0.79%$21.80$21.6355,623 shs$30.23 billion04/26/2024$21.50$21.63+0.60%$21.63$21.4074,133 shs$30.23 billion04/25/2024$21.63$21.50-0.60%$21.53$21.3339,857 shs$30.04 billion04/24/2024$21.82$21.63-0.87%$21.66$21.4965,762 shs$30.87 billion04/23/2024$22.09$21.82-1.22%$22.41$21.7851,257 shs$30.37 billion04/22/2024$21.73$22.09+1.66%$22.13$21.8574,894 shs$30.37 billion04/19/2024$21.60$21.73+0.60%$21.86$21.7045,879 shs$30.49 billion04/18/2024$21.82$21.60-1.01%$22.09$20.9552,119 shs$30.44 billion04/17/2024$21.78$21.82+0.18%$21.89$21.2391,479 shs$30.38 billion04/16/2024$21.74$21.78+0.18%$22.55$21.7858,031 shs$29.92 billion04/15/2024$21.41$21.74+1.54%$21.97$21.6530,526 shs$29.92 billion04/12/2024$21.63$21.43-0.91%$21.56$21.4120,948 shs$30.10 billion04/11/2024$21.54$21.63+0.40%$22.05$21.4328,193 shs$30.22 billion04/10/2024$21.76$21.54-1.01%$21.94$21.4728,537 shs$30.53 billion04/09/2024$21.85$21.76-0.41%$22.00$21.6925,820 shs$30.35 billion04/08/2024$21.72$21.85+0.60%$21.88$21.3858,638 shs$30.35 billion04/05/2024$21.64$21.72+0.37%$21.78$21.7062,664 shs$30.35 billion04/04/2024$22.00$21.64-1.64%$21.92$21.6359,214 shs$30.24 billion04/03/2024$21.62$22.00+1.76%$22.02$21.9155,108 shs$30.74 billion04/02/2024$22.20$21.62-2.61%$22.00$21.5527,378 shs$30.21 billion04/01/2024$22.14$22.20+0.27%$22.21$22.12110,995 shs$30.94 billion03/29/2024$22.14$22.14$22.20$22.0730,251 shs$30.94 billion03/28/2024$22.22$22.14-0.37%$22.20$22.0730,251 shs$30.94 billion03/27/2024$21.92$22.22+1.38%$22.53$22.1576,534 shs$31.05 billion03/26/2024$22.10$21.92-0.81%$22.05$21.8131,796 shs$30.63 billion03/25/2024$22.31$22.10-0.94%$22.55$22.04128,374 shs$30.88 billionBreaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…03/22/2024$22.02$22.31+1.32%$22.55$22.301.51 million shs$31.18 billion03/21/2024$21.79$22.02+1.06%$22.44$21.77997,021 shs$30.77 billion03/20/2024$21.58$21.79+0.97%$21.99$21.551.17 million shs$30.45 billion03/19/2024$21.15$21.58+2.03%$21.62$21.4731,309 shs$30.16 billion03/18/2024$20.69$21.15+2.22%$21.68$20.8019,251 shs$29.55 billion03/15/2024$20.70$20.69-0.05%$20.69$20.1325,819 shs$28.91 billion03/14/2024$20.70$20.70$20.84$20.6052,943 shs$28.93 billion03/13/2024$20.86$20.70-0.77%$21.35$20.6225,843 shs$28.93 billion03/12/2024$20.65$20.86+1.02%$20.88$20.2371,084 shs$29.15 billion03/11/2024$20.92$20.65-1.29%$21.38$20.6422,290 shs$28.86 billion03/08/2024$21.03$20.92-0.52%$21.09$20.9214,743 shs$29.23 billion03/07/2024$21.30$21.03-1.27%$21.09$20.9613,411 shs$29.39 billion03/06/2024$21.05$21.30+1.19%$21.39$21.0725,285 shs$29.76 billion03/05/2024$20.90$21.05+0.72%$21.42$20.9944,510 shs$29.41 billion03/04/2024$21.46$20.90-2.61%$21.16$20.6128,519 shs$29.21 billion03/01/2024$21.39$21.46+0.33%$21.49$20.9039,208 shs$29.99 billion02/29/2024$21.15$21.39+1.16%$21.56$20.7871,159 shs$29.89 billion02/28/2024$21.31$21.15-0.77%$21.58$21.12131,743 shs$29.55 billion02/27/2024$21.28$21.31+0.14%$21.44$21.2577,317 shs$29.78 billion02/26/2024$21.40$21.28-0.56%$21.33$21.2110,032 shs$29.74 billion02/23/2024$21.37$21.40+0.14%$21.45$21.389,777 shs$29.90 billion02/22/2024$21.32$21.37+0.23%$21.37$20.9518,155 shs$29.86 billion02/21/2024$20.91$21.32+1.96%$21.38$20.8518,710 shs$29.79 billion02/20/2024$21.14$20.91-1.09%$21.00$20.8612,572 shs$29.22 billion02/19/2024$21.14$21.14$21.25$20.9927,400 shs$29.54 billion Related Companies: Compagnie Générale des Établissements Michelin Société en commandite par actions Stock Price Chart Li Auto Stock Price Chart Suzuki Motor Stock Price Chart Mobileye Global Stock Price Chart Cummins Stock Price Chart Genuine Parts Stock Price Chart Subaru Stock Price Chart Renault Stock Price Chart Nissan Motor Stock Price Chart Magna International Stock Price Chart Receive BRDCY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bridgestone and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:BRDCY) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaBiden Nomination CANCELED?The Freeport SocietyMissed NVDA? Buy this AI stock NOWChaikin AnalyticsUrgent Nvidia WarningAltimetryCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingMost important medical advance in 100 yearsThe Oxford ClubCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceProtect Your Bank Account Before It’s Too LateWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bridgestone Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.