Bridgestone Corporation
BRDCFOTCConsumer Cyclical● Active
$22.04
+$0.14(+0.63%)
Market Cap$27.8B
P/E Ratio—
52W High$47.78
52W Low$18.1
Bridgestone Corporation（BRDCF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
brdcf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$47.78
Nov 17, 2025
-53.9% from here
5-Year Low5Y
$18.10
Mar 19, 2026
+21.8% from low
IPO Priceadj.
$22.00
Feb 7, 2012
+0.2% since IPO
1 Year Ago
$42.40
Jun 9, 2025
-48.0% in 1Y
5 Years Ago
$45.40
Jun 9, 2021
-51.5% in 5Y
10 Years Ago
$38.15
Jun 9, 2016
-42.2% in 10Y
Historical Price Data · BRDCF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.19 | $23.19 | $21.76 | $22.04 | $22.04 | 0K | -4.97% |
| Jun 5, 2026 | $22.04 | $22.04 | $21.90 | $21.90 | $21.90 | 0K | -0.64% |
| Jun 4, 2026 | $19.71 | $22.64 | $19.71 | $22.64 | $22.64 | 0K | +14.87% |
| Jun 3, 2026 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0K | +0.00% |
| Jun 2, 2026 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0K | +0.00% |
| Jun 1, 2026 | $22.99 | $22.99 | $19.75 | $19.75 | $19.75 | 1K | -14.09% |
| May 29, 2026 | $22.94 | $22.94 | $22.36 | $22.36 | $22.36 | 0K | -2.53% |
| May 28, 2026 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0K | +0.00% |
| May 27, 2026 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0K | +0.00% |
| May 26, 2026 | $22.75 | $22.75 | $21.31 | $21.31 | $21.31 | 3K | -6.33% |
| May 22, 2026 | $21.00 | $22.29 | $21.00 | $22.29 | $22.29 | 106K | +6.14% |
| May 21, 2026 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0K | +0.00% |
| May 20, 2026 | $19.71 | $20.39 | $19.71 | $20.39 | $20.39 | 1K | +3.45% |
| May 19, 2026 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0K | +0.00% |
| May 18, 2026 | $19.46 | $22.49 | $19.46 | $22.49 | $22.49 | 5K | +15.57% |
| May 15, 2026 | $21.36 | $22.64 | $21.36 | $22.08 | $22.08 | 2K | +3.37% |
| May 14, 2026 | $23.39 | $23.39 | $19.75 | $19.75 | $19.75 | 1K | -15.56% |
| May 13, 2026 | $20.31 | $22.44 | $20.31 | $21.99 | $21.99 | 1K | +8.27% |
| May 12, 2026 | $19.01 | $21.64 | $19.01 | $21.64 | $21.64 | 21K | +13.83% |
| May 11, 2026 | $20.70 | $21.89 | $20.70 | $21.30 | $21.30 | 3K | +2.90% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BRDCF
Jan 1 → Dec 31 · 6 years2026+4.9%$21.01 → $22.04
+4.9%
2025-41.6%$35.99 → $21.01
-41.6%
2024-6.0%$38.28 → $35.99
-6.0%
2023+7.6%$35.56 → $38.28
+7.6%
2022-19.6%$44.25 → $35.56
-19.6%
2021-2.6%$45.40 → $44.22
-2.6%
Best Year2023 · +7.6%
Worst Year2025 · -41.6%
Positive Years2 / 6
Avg Annual Return-9.6%
6Y Total Return-51.5%
6Y CAGR~-11.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in BRDCF?
If you invested $1,000 in BRDCF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$578
Total Return-42.2%
CAGR~-5.3% / yr
Profit$-422
Based on Jun 9, 2016 · $38.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bridgestone Corporation（BRDCF）所属板块为 Consumer Cyclical，主要交易场所为 OTC。本页行情快照中的最近价为 $22.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BRDCF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BRDCF 历史股价FMP 日线复权 OHLCV