Bridgestone Corporation
BRDCYOTCConsumer Cyclical● Active
$10.79
+$0.44(+4.25%)
Market Cap$28.2B
P/E Ratio—
52W High$12.55
52W Low$9.795
Bridgestone Corporation（BRDCY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
brdcy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.55
Feb 13, 2026
-14.0% from here
5-Year Low5Y
$7.95
Jan 10, 2025
+35.7% from low
IPO Priceadj.
$4.41
Dec 29, 2009
+144.7% since IPO
1 Year Ago
$10.26
Jun 9, 2025
+5.2% in 1Y
5 Years Ago
$11.23
Jun 9, 2021
-3.9% in 5Y
10 Years Ago
$8.46
Jun 9, 2016
+27.5% in 10Y
Historical Price Data · BRDCY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.79 | $10.84 | $10.78 | $10.79 | $10.79 | 417K | +0.00% |
| Jun 5, 2026 | $10.52 | $10.95 | $10.35 | $10.35 | $10.35 | 210K | -1.62% |
| Jun 4, 2026 | $10.72 | $10.87 | $10.60 | $10.70 | $10.70 | 450K | -0.19% |
| Jun 3, 2026 | $10.79 | $10.94 | $10.73 | $10.78 | $10.78 | 915K | -0.09% |
| Jun 2, 2026 | $10.64 | $10.72 | $10.62 | $10.72 | $10.72 | 874K | +0.75% |
| Jun 1, 2026 | $10.62 | $10.72 | $10.61 | $10.71 | $10.71 | 955K | +0.85% |
| May 29, 2026 | $10.71 | $10.76 | $10.68 | $10.70 | $10.70 | 293K | -0.09% |
| May 28, 2026 | $10.55 | $10.68 | $10.55 | $10.65 | $10.65 | 366K | +0.95% |
| May 27, 2026 | $10.91 | $10.91 | $10.45 | $10.48 | $10.48 | 379K | -3.94% |
| May 26, 2026 | $10.47 | $10.54 | $10.47 | $10.54 | $10.54 | 603K | +0.67% |
| May 22, 2026 | $10.45 | $10.45 | $10.33 | $10.35 | $10.35 | 740K | -0.96% |
| May 21, 2026 | $10.37 | $10.51 | $10.29 | $10.45 | $10.45 | 440K | +0.77% |
| May 20, 2026 | $10.42 | $10.59 | $10.41 | $10.52 | $10.52 | 562K | +0.96% |
| May 19, 2026 | $10.50 | $10.61 | $10.50 | $10.56 | $10.56 | 556K | +0.57% |
| May 18, 2026 | $10.55 | $10.56 | $10.46 | $10.52 | $10.52 | 673K | -0.28% |
| May 15, 2026 | $10.26 | $10.70 | $10.26 | $10.67 | $10.67 | 212K | +4.00% |
| May 14, 2026 | $10.84 | $11.20 | $10.74 | $10.83 | $10.83 | 254K | -0.09% |
| May 13, 2026 | $10.38 | $10.85 | $10.37 | $10.43 | $10.43 | 173K | +0.48% |
| May 12, 2026 | $10.31 | $10.37 | $10.29 | $10.37 | $10.37 | 221K | +0.58% |
| May 11, 2026 | $10.51 | $10.62 | $10.47 | $10.49 | $10.49 | 241K | -0.19% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BRDCY
Jan 1 → Dec 31 · 6 years2026-3.7%$11.20 → $10.79
-3.7%
2025+25.0%$8.97 → $11.21
+25.0%
2024-20.1%$10.50 → $8.39
-20.1%
2023+15.4%$8.91 → $10.28
+15.4%
2022-17.6%$10.70 → $8.82
-17.6%
2021-7.5%$11.60 → $10.73
-7.5%
Best Year2025 · +25.0%
Worst Year2024 · -20.1%
Positive Years2 / 6
Avg Annual Return-1.4%
6Y Total Return-7.0%
6Y CAGR~-1.2% / 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 BRDCY?
If you invested $1,000 in BRDCY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,275
Total Return+27.5%
CAGR~+2.5% / yr
Profit+$275
Based on Jun 9, 2016 · $8.46Split & 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（BRDCY）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 $10.79。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
BRDCY 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。
BRDCY 历史股价FMP 日线复权 OHLCV