Bridgestone Corporation ( BRDCY) - Price History
Monthly price history for BRDCY (Bridgestone Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $12.07 | $12.07 |
| August 2026 | $12.89 | $12.89 |
| July 2026 | $12.39 | $12.39 |
| June 2026 | $10.52 | $10.52 |
| May 2026 | $10.22 | $10.70 |
| April 2026 | $9.90 | $10.37 |
| March 2026 | $9.85 | $10.31 |
| February 2026 | $11.47 | $12.01 |
| January 2026 | $10.74 | $11.25 |
| December 2025 | $10.70 | $22.41 |
| November 2025 | $11.16 | $23.48 |
| October 2025 | $10.35 | $21.78 |
| September 2025 | $10.93 | $23.01 |
| August 2025 | $10.73 | $22.58 |
| July 2025 | $9.61 | $20.23 |
| June 2025 | $9.68 | $20.37 |
| May 2025 | $9.98 | $21.40 |
| April 2025 | $9.74 | $20.88 |
| March 2025 | $9.37 | $20.09 |
| February 2025 | $9.07 | $19.45 |
| January 2025 | $8.35 | $17.90 |
| December 2024 | $7.82 | $16.78 |
| November 2024 | $8.16 | $17.86 |
| October 2024 | $8.14 | $17.82 |
| September 2024 | $8.80 | $19.26 |
| August 2024 | $8.88 | $19.44 |
| July 2024 | $9.32 | $20.41 |
| June 2024 | $9 | $19.71 |
| May 2024 | $9.86 | $21.98 |
| April 2024 | $9.89 | $22.04 |
| March 2024 | $9.93 | $22.14 |
| February 2024 | $9.60 | $21.39 |
| January 2024 | $9.69 | $21.61 |
| December 2023 | $9.22 | $20.55 |
| November 2023 | $9.08 | $20.58 |
| October 2023 | $8.37 | $18.96 |
| September 2023 | $8.58 | $19.44 |
| August 2023 | $8.53 | $19.33 |
| July 2023 | $9.12 | $20.67 |
| June 2023 | $9.04 | $20.49 |
| May 2023 | $8.74 | $20.15 |
| April 2023 | $8.69 | $20.02 |
| March 2023 | $8.78 | $20.24 |
| February 2023 | $8.28 | $19.08 |
| January 2023 | $8.08 | $18.62 |
| December 2022 | $7.65 | $17.63 |
| November 2022 | $8.05 | $18.92 |
| October 2022 | $7.70 | $18.10 |
| September 2022 | $6.85 | $16.10 |
| August 2022 | $8.14 | $19.12 |
| July 2022 | $8.30 | $19.51 |
| June 2022 | $7.73 | $18.17 |
| May 2022 | $8.23 | $19.66 |
| April 2022 | $7.67 | $18.32 |
| March 2022 | $8.10 | $19.34 |
| February 2022 | $8.64 | $20.63 |
| January 2022 | $9.16 | $21.89 |
| December 2021 | $8.98 | $21.45 |
| November 2021 | $8.22 | $19.96 |
| October 2021 | $9.08 | $22.06 |
| September 2021 | $9.77 | $23.72 |
| August 2021 | $9.45 | $22.96 |
| July 2021 | $9.07 | $22.02 |
| June 2021 | $9.35 | $22.70 |
| May 2021 | $8.98 | $22.19 |
| April 2021 | $8.11 | $20.04 |
| March 2021 | $8.24 | $20.35 |
| February 2021 | $8.02 | $19.81 |
| January 2021 | $7.57 | $18.70 |
| December 2020 | $6.64 | $16.40 |
| November 2020 | $6.90 | $17.32 |
| October 2020 | $6.50 | $16.32 |
| September 2020 | $6.31 | $15.84 |
| August 2020 | $6.29 | $15.80 |
| July 2020 | $5.85 | $14.70 |
| June 2020 | $6.41 | $16.10 |
| May 2020 | $6.48 | $16.52 |
| April 2020 | $6.08 | $15.51 |
| March 2020 | $5.95 | $15.18 |
| February 2020 | $6.46 | $16.48 |
| January 2020 | $6.93 | $17.66 |
| December 2019 | $7.25 | $18.49 |
| November 2019 | $7.70 | $20 |
| October 2019 | $7.95 | $20.66 |
| September 2019 | $7.46 | $19.40 |
| August 2019 | $7.26 | $18.86 |
| July 2019 | $7.20 | $18.71 |
| June 2019 | $7.54 | $19.59 |
| May 2019 | $6.99 | $18.53 |
| April 2019 | $7.49 | $19.86 |
| March 2019 | $7.25 | $19.22 |
| February 2019 | $7.47 | $19.80 |
| January 2019 | $7.25 | $19.20 |
| December 2018 | $7.24 | $19.19 |
| November 2018 | $7.50 | $20.26 |
| October 2018 | $7.12 | $19.22 |
| September 2018 | $6.98 | $18.86 |
| August 2018 | $6.78 | $18.32 |
| July 2018 | $7.29 | $19.70 |
| June 2018 | $7.22 | $19.52 |
| May 2018 | $7.07 | $19.96 |
| April 2018 | $7.37 | $20.81 |
| March 2018 | $7.80 | $22.02 |
| February 2018 | $7.89 | $22.28 |
| January 2018 | $8.64 | $24.40 |
| December 2017 | $8.23 | $23.24 |
| November 2017 | $7.76 | $22.82 |
| October 2017 | $8.10 | $23.80 |
| September 2017 | $7.73 | $22.72 |
| August 2017 | $7.29 | $21.42 |
| July 2017 | $7.13 | $20.97 |
| June 2017 | $7.35 | $21.61 |
| May 2017 | $6.86 | $21.09 |
| April 2017 | $6.78 | $20.82 |
| March 2017 | $6.60 | $20.28 |
| February 2017 | $6.48 | $19.90 |
| January 2017 | $5.90 | $18.14 |
| December 2016 | $5.87 | $18.05 |
| November 2016 | $5.91 | $19.15 |
| October 2016 | $5.75 | $18.61 |
| September 2016 | $5.67 | $18.36 |
| August 2016 | $5.29 | $17.14 |
| July 2016 | $5.35 | $17.32 |
| June 2016 | $4.93 | $15.97 |
| May 2016 | $4.95 | $17.13 |
| April 2016 | $5.29 | $18.29 |
| March 2016 | $5.38 | $18.62 |
| February 2016 | $5.10 | $17.62 |
| January 2016 | $5.28 | $18.25 |
| December 2015 | $4.94 | $17.08 |
| November 2015 | $4.86 | $17.76 |
| October 2015 | $5.02 | $18.34 |
| September 2015 | $4.76 | $17.38 |
| August 2015 | $4.60 | $16.79 |
| July 2015 | $5.17 | $18.89 |
| June 2015 | $5.06 | $18.49 |
| May 2015 | $5.45 | $20.70 |
| April 2015 | $5.49 | $20.87 |
| March 2015 | $5.16 | $20.06 |
| February 2015 | $4.95 | $19.26 |
| January 2015 | $5.08 | $19.76 |
| December 2014 | $4.47 | $17.41 |
| November 2014 | $4.22 | $17.14 |
| October 2014 | $4.11 | $16.69 |
| September 2014 | $4.05 | $16.46 |
| August 2014 | $4.23 | $17.18 |
| July 2014 | $4.43 | $17.98 |
| June 2014 | $4.29 | $17.44 |
| May 2014 | $4.29 | $18 |
| April 2014 | $4.25 | $17.85 |
| March 2014 | $4.22 | $17.70 |
| February 2014 | $4.32 | $18.11 |
| January 2014 | $4.30 | $18.06 |
| December 2013 | $4.55 | $19.10 |
| November 2013 | $4.28 | $18.26 |
| October 2013 | $4.03 | $17.16 |
| September 2013 | $4.30 | $73.33 |
| August 2013 | $3.83 | $65.25 |
| July 2013 | $4.15 | $70.73 |
| June 2013 | $4.02 | $68.50 |
| May 2013 | $3.80 | $66.36 |
| April 2013 | $4.30 | $75.06 |
| March 2013 | $3.82 | $66.70 |
| February 2013 | $3.51 | $61.40 |
| January 2013 | $3 | $52.38 |
| December 2012 | $2.96 | $51.67 |
| November 2012 | $2.70 | $48.11 |
| October 2012 | $2.61 | $46.47 |
| September 2012 | $2.59 | $46.21 |
| August 2012 | $2.61 | $46.59 |
| July 2012 | $2.54 | $45.18 |
| June 2012 | $2.56 | $45.69 |
| May 2012 | $2.32 | $42.60 |
| April 2012 | $2.57 | $47.16 |
| March 2012 | $2.65 | $48.63 |
| February 2012 | $2.63 | $48.35 |
| January 2012 | $2.47 | $45.39 |
| December 2011 | $2.45 | $45 |
| November 2011 | $2.49 | $46.42 |
| October 2011 | $2.55 | $47.47 |
| September 2011 | $2.43 | $45.25 |
| August 2011 | $2.38 | $44.65 |
| July 2011 | $2.64 | $49.50 |
| June 2011 | $2.48 | $46.39 |
| May 2011 | $2.39 | $45.35 |
| April 2011 | $2.35 | $44.60 |
| March 2011 | $2.22 | $42.11 |
| February 2011 | $2.17 | $41.10 |
| January 2011 | $2.03 | $38.42 |
| December 2010 | $2.04 | $38.73 |
| November 2010 | $1.90 | $36.70 |
| October 2010 | $1.84 | $35.60 |
| September 2010 | $1.88 | $36.35 |
| August 2010 | $1.79 | $34.50 |
| July 2010 | $1.86 | $35.98 |
| June 2010 | $1.67 | $32.22 |
| May 2010 | $1.64 | $32.25 |
| April 2010 | $1.70 | $33.51 |
| March 2010 | $1.70 | $33.62 |
| February 2010 | $1.77 | $34.81 |
| January 2010 | $1.64 | $32.26 |
| December 2009 | $1.78 | $35.11 |
| November 2009 | $1.59 | $31.65 |
| October 2009 | $1.65 | $32.81 |
| September 2009 | $1.79 | $35.56 |
| August 2009 | $1.85 | $36.75 |
| July 2009 | $1.73 | $34.45 |
| June 2009 | $1.58 | $31.41 |
| May 2009 | $1.50 | $30.30 |
| April 2009 | $1.47 | $29.55 |
| March 2009 | $1.42 | $28.68 |
| February 2009 | $1.34 | $26.90 |
| January 2009 | $1.28 | $25.70 |
| December 2008 | $1.50 | $30.20 |
| November 2008 | $1.65 | $33.81 |
| October 2008 | $1.86 | $38 |
| September 2008 | $1.87 | $38.29 |
| August 2008 | $1.63 | $33.50 |
| July 2008 | $1.56 | $32.36 |
| June 2008 | $1.48 | $30.65 |
| May 2008 | $1.63 | $34.25 |
| April 2008 | $1.74 | $36.60 |
| March 2008 | $1.62 | $34.30 |
| February 2008 | $1.56 | $33 |
| January 2008 | $1.60 | $33.90 |
| December 2007 | $1.65 | $34.90 |
| November 2007 | $1.77 | $38 |
| October 2007 | $2.07 | $44.40 |
| September 2007 | $2.08 | $44.60 |
| August 2007 | $1.86 | $40.10 |
| July 2007 | $1.96 | $42.50 |
| June 2007 | $1.98 | $43 |
| May 2007 | $1.77 | $38.80 |
| April 2007 | $1.87 | $40.95 |
| March 2007 | $1.78 | $39.75 |
| February 2007 | $1.90 | $42.40 |
| January 2007 | $1.96 | $43.75 |
| December 2006 | $2 | $44.75 |
| November 2006 | $1.96 | $43.90 |
| October 2006 | $1.87 | $42 |
| September 2006 | $1.79 | $40.25 |
| August 2006 | $1.89 | $42.50 |
| July 2006 | $1.61 | $36.10 |
| June 2006 | $1.73 | $38.75 |
| May 2006 | $1.84 | $41.40 |
| April 2006 | $2.16 | $48.80 |
| March 2006 | $1.86 | $42 |
| February 2006 | $1.73 | $39 |
| January 2006 | $1.81 | $40.85 |
| December 2005 | $1.87 | $42.10 |
| November 2005 | $1.91 | $43.25 |
| October 2005 | $1.78 | $40.35 |
| September 2005 | $1.88 | $42.65 |
| August 2005 | $1.72 | $39.05 |
| July 2005 | $1.74 | $39.50 |
| June 2005 | $1.69 | $38.25 |
| May 2005 | $1.73 | $39.50 |
| April 2005 | $1.68 | $38.25 |
| March 2005 | $1.63 | $37.10 |
| February 2005 | $1.68 | $38.20 |
| January 2005 | $1.72 | $39.30 |
| December 2004 | $1.75 | $39.85 |
| November 2004 | $1.58 | $36.15 |
| October 2004 | $1.57 | $36.05 |
| September 2004 | $1.62 | $37.05 |
| August 2004 | $1.65 | $37.85 |
| July 2004 | $1.56 | $35.65 |
| June 2004 | $1.65 | $37.90 |
| May 2004 | $1.42 | $32.90 |
| April 2004 | $1.46 | $33.65 |
| March 2004 | $1.35 | $31.25 |
| February 2004 | $1.28 | $29.66 |
| January 2004 | $1.25 | $28.85 |
| December 2003 | $1.16 | $26.75 |
| November 2003 | $1.15 | $26.70 |
| October 2003 | $1.12 | $26.05 |
| September 2003 | $1.15 | $26.75 |
| August 2003 | $1.20 | $27.75 |
| July 2003 | $1.20 | $27.90 |
| June 2003 | $1.18 | $27.50 |
| May 2003 | $1.11 | $25.85 |
| April 2003 | $0.97 | $22.60 |
| March 2003 | $1 | $23.45 |
| February 2003 | $0.96 | $22.40 |
| January 2003 | $0.94 | $22.05 |
| December 2002 | $1.05 | $24.70 |
| November 2002 | $1.14 | $26.90 |
| October 2002 | $1.05 | $24.70 |
| September 2002 | $1 | $23.60 |
| August 2002 | $1.12 | $26.50 |
| July 2002 | $1.16 | $27.35 |
| June 2002 | $5.50 | $130 |
| May 2002 | $6.23 | $147.05 |
| April 2002 | $6.12 | $144.50 |
| March 2002 | $5.93 | $140 |
| February 2002 | $5.33 | $126 |
| January 2002 | $4.53 | $107 |
| December 2001 | $4.32 | $102 |
| November 2001 | $4.60 | $109 |
| October 2001 | $4.10 | $97 |
| September 2001 | $2.87 | $68 |
| August 2001 | $3.63 | $86 |
| July 2001 | $3.59 | $85 |
BRDCY
Price: $12.07
52 week price:
Dividend Yield: 2.33%
Payout Ratio Range:
Earnings Per Share: 0.62 USD
P/E Ratio: 21.40
Exchange: PNK
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 33.1 billion