Bridgestone Corporation ( BRDCY) - Price History
Monthly price history for BRDCY (Bridgestone Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $10.61 | $10.61 |
| May 2026 | $10.70 | $10.70 |
| April 2026 | $10.37 | $10.37 |
| March 2026 | $10.31 | $10.31 |
| February 2026 | $12.01 | $12.01 |
| January 2026 | $11.25 | $11.25 |
| December 2025 | $11.20 | $22.41 |
| November 2025 | $11.68 | $23.48 |
| October 2025 | $10.84 | $21.78 |
| September 2025 | $11.45 | $23.01 |
| August 2025 | $11.23 | $22.58 |
| July 2025 | $10.06 | $20.23 |
| June 2025 | $10.13 | $20.37 |
| May 2025 | $10.45 | $21.40 |
| April 2025 | $10.19 | $20.88 |
| March 2025 | $9.81 | $20.09 |
| February 2025 | $9.50 | $19.45 |
| January 2025 | $8.74 | $17.90 |
| December 2024 | $8.19 | $16.78 |
| November 2024 | $8.54 | $17.86 |
| October 2024 | $8.52 | $17.82 |
| September 2024 | $9.21 | $19.26 |
| August 2024 | $9.30 | $19.44 |
| July 2024 | $9.76 | $20.41 |
| June 2024 | $9.43 | $19.71 |
| May 2024 | $10.32 | $21.98 |
| April 2024 | $10.35 | $22.04 |
| March 2024 | $10.40 | $22.14 |
| February 2024 | $10.05 | $21.39 |
| January 2024 | $10.15 | $21.61 |
| December 2023 | $9.65 | $20.55 |
| November 2023 | $9.51 | $20.58 |
| October 2023 | $8.76 | $18.96 |
| September 2023 | $8.98 | $19.44 |
| August 2023 | $8.93 | $19.33 |
| July 2023 | $9.55 | $20.67 |
| June 2023 | $9.47 | $20.49 |
| May 2023 | $9.16 | $20.15 |
| April 2023 | $9.10 | $20.02 |
| March 2023 | $9.20 | $20.24 |
| February 2023 | $8.67 | $19.08 |
| January 2023 | $8.46 | $18.62 |
| December 2022 | $8.02 | $17.63 |
| November 2022 | $8.44 | $18.92 |
| October 2022 | $8.07 | $18.10 |
| September 2022 | $7.18 | $16.10 |
| August 2022 | $8.53 | $19.12 |
| July 2022 | $8.70 | $19.51 |
| June 2022 | $8.10 | $18.17 |
| May 2022 | $8.62 | $19.66 |
| April 2022 | $8.04 | $18.32 |
| March 2022 | $8.48 | $19.34 |
| February 2022 | $9.05 | $20.63 |
| January 2022 | $9.60 | $21.89 |
| December 2021 | $9.41 | $21.45 |
| November 2021 | $8.62 | $19.96 |
| October 2021 | $9.53 | $22.06 |
| September 2021 | $10.24 | $23.72 |
| August 2021 | $9.92 | $22.96 |
| July 2021 | $9.51 | $22.02 |
| June 2021 | $9.80 | $22.70 |
| May 2021 | $9.42 | $22.19 |
| April 2021 | $8.51 | $20.04 |
| March 2021 | $8.64 | $20.35 |
| February 2021 | $8.41 | $19.81 |
| January 2021 | $7.94 | $18.70 |
| December 2020 | $6.96 | $16.40 |
| November 2020 | $7.23 | $17.32 |
| October 2020 | $6.82 | $16.32 |
| September 2020 | $6.61 | $15.84 |
| August 2020 | $6.60 | $15.80 |
| July 2020 | $6.14 | $14.70 |
| June 2020 | $6.72 | $16.10 |
| May 2020 | $6.80 | $16.52 |
| April 2020 | $6.38 | $15.51 |
| March 2020 | $6.25 | $15.18 |
| February 2020 | $6.78 | $16.48 |
| January 2020 | $7.27 | $17.66 |
| December 2019 | $7.61 | $18.49 |
| November 2019 | $8.08 | $20 |
| October 2019 | $8.34 | $20.66 |
| September 2019 | $7.83 | $19.40 |
| August 2019 | $7.62 | $18.86 |
| July 2019 | $7.56 | $18.71 |
| June 2019 | $7.91 | $19.59 |
| May 2019 | $7.34 | $18.53 |
| April 2019 | $7.87 | $19.86 |
| March 2019 | $7.62 | $19.22 |
| February 2019 | $7.84 | $19.80 |
| January 2019 | $7.61 | $19.20 |
| December 2018 | $7.60 | $19.19 |
| November 2018 | $7.88 | $20.26 |
| October 2018 | $7.47 | $19.22 |
| September 2018 | $7.33 | $18.86 |
| August 2018 | $7.12 | $18.32 |
| July 2018 | $7.66 | $19.70 |
| June 2018 | $7.58 | $19.52 |
| May 2018 | $7.42 | $19.96 |
| April 2018 | $7.73 | $20.81 |
| March 2018 | $8.18 | $22.02 |
| February 2018 | $8.28 | $22.28 |
| January 2018 | $9.07 | $24.40 |
| December 2017 | $8.64 | $23.24 |
| November 2017 | $8.15 | $22.82 |
| October 2017 | $8.50 | $23.80 |
| September 2017 | $8.11 | $22.72 |
| August 2017 | $7.65 | $21.42 |
| July 2017 | $7.49 | $20.97 |
| June 2017 | $7.72 | $21.61 |
| May 2017 | $7.20 | $21.09 |
| April 2017 | $7.11 | $20.82 |
| March 2017 | $6.92 | $20.28 |
| February 2017 | $6.80 | $19.90 |
| January 2017 | $6.20 | $18.14 |
| December 2016 | $6.16 | $18.05 |
| November 2016 | $6.21 | $19.15 |
| October 2016 | $6.03 | $18.61 |
| September 2016 | $5.95 | $18.36 |
| August 2016 | $5.56 | $17.14 |
| July 2016 | $5.61 | $17.32 |
| June 2016 | $5.18 | $15.97 |
| May 2016 | $5.20 | $17.13 |
| April 2016 | $5.55 | $18.29 |
| March 2016 | $5.65 | $18.62 |
| February 2016 | $5.35 | $17.62 |
| January 2016 | $5.54 | $18.25 |
| December 2015 | $5.18 | $17.08 |
| November 2015 | $5.10 | $17.76 |
| October 2015 | $5.27 | $18.34 |
| September 2015 | $5 | $17.38 |
| August 2015 | $4.82 | $16.79 |
| July 2015 | $5.43 | $18.89 |
| June 2015 | $5.31 | $18.49 |
| May 2015 | $5.72 | $20.70 |
| April 2015 | $5.77 | $20.87 |
| March 2015 | $5.41 | $20.06 |
| February 2015 | $5.20 | $19.26 |
| January 2015 | $5.33 | $19.76 |
| December 2014 | $4.70 | $17.41 |
| November 2014 | $4.43 | $17.14 |
| October 2014 | $4.31 | $16.69 |
| September 2014 | $4.25 | $16.46 |
| August 2014 | $4.44 | $17.18 |
| July 2014 | $4.64 | $17.98 |
| June 2014 | $4.50 | $17.44 |
| May 2014 | $4.50 | $18 |
| April 2014 | $4.46 | $17.85 |
| March 2014 | $4.43 | $17.70 |
| February 2014 | $4.53 | $18.11 |
| January 2014 | $4.52 | $18.06 |
| December 2013 | $4.78 | $19.10 |
| November 2013 | $4.50 | $18.26 |
| October 2013 | $4.23 | $17.16 |
| September 2013 | $4.52 | $73.33 |
| August 2013 | $4.02 | $65.25 |
| July 2013 | $4.36 | $70.73 |
| June 2013 | $4.22 | $68.50 |
| May 2013 | $3.99 | $66.36 |
| April 2013 | $4.51 | $75.06 |
| March 2013 | $4.01 | $66.70 |
| February 2013 | $3.69 | $61.40 |
| January 2013 | $3.15 | $52.38 |
| December 2012 | $3.10 | $51.67 |
| November 2012 | $2.83 | $48.11 |
| October 2012 | $2.74 | $46.47 |
| September 2012 | $2.72 | $46.21 |
| August 2012 | $2.74 | $46.59 |
| July 2012 | $2.66 | $45.18 |
| June 2012 | $2.69 | $45.69 |
| May 2012 | $2.43 | $42.60 |
| April 2012 | $2.69 | $47.16 |
| March 2012 | $2.78 | $48.63 |
| February 2012 | $2.76 | $48.35 |
| January 2012 | $2.59 | $45.39 |
| December 2011 | $2.57 | $45 |
| November 2011 | $2.62 | $46.42 |
| October 2011 | $2.68 | $47.47 |
| September 2011 | $2.55 | $45.25 |
| August 2011 | $2.50 | $44.65 |
| July 2011 | $2.77 | $49.50 |
| June 2011 | $2.60 | $46.39 |
| May 2011 | $2.51 | $45.35 |
| April 2011 | $2.47 | $44.60 |
| March 2011 | $2.33 | $42.11 |
| February 2011 | $2.28 | $41.10 |
| January 2011 | $2.13 | $38.42 |
| December 2010 | $2.14 | $38.73 |
| November 2010 | $1.99 | $36.70 |
| October 2010 | $1.93 | $35.60 |
| September 2010 | $1.98 | $36.35 |
| August 2010 | $1.88 | $34.50 |
| July 2010 | $1.96 | $35.98 |
| June 2010 | $1.75 | $32.22 |
| May 2010 | $1.72 | $32.25 |
| April 2010 | $1.78 | $33.51 |
| March 2010 | $1.79 | $33.62 |
| February 2010 | $1.85 | $34.81 |
| January 2010 | $1.72 | $32.26 |
| December 2009 | $1.87 | $35.11 |
| November 2009 | $1.67 | $31.65 |
| October 2009 | $1.73 | $32.81 |
| September 2009 | $1.88 | $35.56 |
| August 2009 | $1.94 | $36.75 |
| July 2009 | $1.82 | $34.45 |
| June 2009 | $1.66 | $31.41 |
| May 2009 | $1.58 | $30.30 |
| April 2009 | $1.54 | $29.55 |
| March 2009 | $1.50 | $28.68 |
| February 2009 | $1.40 | $26.90 |
| January 2009 | $1.34 | $25.70 |
| December 2008 | $1.58 | $30.20 |
| November 2008 | $1.74 | $33.81 |
| October 2008 | $1.95 | $38 |
| September 2008 | $1.96 | $38.29 |
| August 2008 | $1.71 | $33.50 |
| July 2008 | $1.64 | $32.36 |
| June 2008 | $1.56 | $30.65 |
| May 2008 | $1.71 | $34.25 |
| April 2008 | $1.83 | $36.60 |
| March 2008 | $1.70 | $34.30 |
| February 2008 | $1.64 | $33 |
| January 2008 | $1.68 | $33.90 |
| December 2007 | $1.73 | $34.90 |
| November 2007 | $1.86 | $38 |
| October 2007 | $2.17 | $44.40 |
| September 2007 | $2.18 | $44.60 |
| August 2007 | $1.95 | $40.10 |
| July 2007 | $2.05 | $42.50 |
| June 2007 | $2.08 | $43 |
| May 2007 | $1.86 | $38.80 |
| April 2007 | $1.96 | $40.95 |
| March 2007 | $1.86 | $39.75 |
| February 2007 | $1.99 | $42.40 |
| January 2007 | $2.05 | $43.75 |
| December 2006 | $2.10 | $44.75 |
| November 2006 | $2.05 | $43.90 |
| October 2006 | $1.96 | $42 |
| September 2006 | $1.88 | $40.25 |
| August 2006 | $1.99 | $42.50 |
| July 2006 | $1.69 | $36.10 |
| June 2006 | $1.81 | $38.75 |
| May 2006 | $1.93 | $41.40 |
| April 2006 | $2.27 | $48.80 |
| March 2006 | $1.95 | $42 |
| February 2006 | $1.82 | $39 |
| January 2006 | $1.90 | $40.85 |
| December 2005 | $1.96 | $42.10 |
| November 2005 | $2 | $43.25 |
| October 2005 | $1.87 | $40.35 |
| September 2005 | $1.97 | $42.65 |
| August 2005 | $1.81 | $39.05 |
| July 2005 | $1.83 | $39.50 |
| June 2005 | $1.77 | $38.25 |
| May 2005 | $1.82 | $39.50 |
| April 2005 | $1.76 | $38.25 |
| March 2005 | $1.71 | $37.10 |
| February 2005 | $1.76 | $38.20 |
| January 2005 | $1.81 | $39.30 |
| December 2004 | $1.84 | $39.85 |
| November 2004 | $1.66 | $36.15 |
| October 2004 | $1.65 | $36.05 |
| September 2004 | $1.70 | $37.05 |
| August 2004 | $1.73 | $37.85 |
| July 2004 | $1.63 | $35.65 |
| June 2004 | $1.74 | $37.90 |
| May 2004 | $1.50 | $32.90 |
| April 2004 | $1.53 | $33.65 |
| March 2004 | $1.42 | $31.25 |
| February 2004 | $1.35 | $29.66 |
| January 2004 | $1.31 | $28.85 |
| December 2003 | $1.22 | $26.75 |
| November 2003 | $1.20 | $26.70 |
| October 2003 | $1.17 | $26.05 |
| September 2003 | $1.20 | $26.75 |
| August 2003 | $1.25 | $27.75 |
| July 2003 | $1.25 | $27.90 |
| June 2003 | $1.24 | $27.50 |
| May 2003 | $1.15 | $25.85 |
| April 2003 | $1.01 | $22.60 |
| March 2003 | $1.04 | $23.45 |
| February 2003 | $1 | $22.40 |
| January 2003 | $0.98 | $22.05 |
| December 2002 | $1.09 | $24.70 |
| November 2002 | $1.18 | $26.90 |
| October 2002 | $1.09 | $24.70 |
| September 2002 | $1.04 | $23.60 |
| August 2002 | $1.17 | $26.50 |
| July 2002 | $1.20 | $27.35 |
| June 2002 | $5.71 | $130 |
| May 2002 | $6.46 | $147.05 |
| April 2002 | $6.35 | $144.50 |
| March 2002 | $6.15 | $140 |
| February 2002 | $5.53 | $126 |
| January 2002 | $4.70 | $107 |
| December 2001 | $4.48 | $102 |
| November 2001 | $4.78 | $109 |
| October 2001 | $4.25 | $97 |
| September 2001 | $2.98 | $68 |
| August 2001 | $3.77 | $86 |
| July 2001 | $3.72 | $85 |
BRDCY
Price: $10.61
52 week price:
Dividend Yield: 3.46%
Payout Ratio Range:
Earnings Per Share: 0.37 USD
P/E Ratio: 28.24
Exchange: PNK
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 28.1 billion