Bridgestone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	39.41	39.69	39.41	39.69	39.69	-1.17%	-
Nov 28, 2025	39.98	40.16	39.98	40.16	40.16	1.01%	-
Nov 27, 2025	39.75	39.76	39.75	39.76	39.76	-1.29%	-
Nov 26, 2025	39.88	40.28	39.88	40.28	40.28	1.23%	-
Nov 25, 2025	38.91	39.79	38.91	39.79	39.79	0.48%	-
Nov 24, 2025	39.54	39.60	39.54	39.60	39.60	-0.58%	-
Nov 21, 2025	39.43	39.83	39.43	39.83	39.83	5.73%	-
Nov 20, 2025	38.83	38.95	37.67	37.67	37.67	-4.68%	250
Nov 19, 2025	39.19	39.52	39.19	39.52	39.52	0.84%	-
Nov 18, 2025	38.70	39.19	38.70	39.19	39.19	-0.71%	-
Nov 17, 2025	39.59	39.59	39.47	39.47	39.47	-1.74%	-
Nov 14, 2025	40.00	40.17	40.00	40.17	40.17	3.42%	-
Nov 13, 2025	39.68	39.68	38.84	38.84	38.84	-1.87%	-
Nov 12, 2025	39.82	39.82	39.58	39.58	39.58	1.46%	-
Nov 11, 2025	39.00	39.01	39.00	39.01	39.01	0.72%	-
Nov 10, 2025	38.50	38.73	38.50	38.73	38.73	1.02%	-
Nov 7, 2025	38.26	38.34	38.26	38.34	38.34	1.32%	-
Nov 6, 2025	37.97	37.97	37.84	37.84	37.84	-2.67%	-
Nov 5, 2025	38.88	38.88	38.88	38.88	38.88	1.09%	-
Nov 4, 2025	38.46	38.46	38.46	38.46	38.46	1.75%	-
Nov 3, 2025	37.64	37.80	37.64	37.80	37.80	0.05%	-
Oct 31, 2025	37.44	37.78	37.44	37.78	37.78	0.37%	-
Oct 30, 2025	37.48	37.64	37.48	37.64	37.64	-1.29%	-
Oct 29, 2025	37.81	38.13	37.81	38.13	38.13	-0.44%	-
Oct 28, 2025	37.77	38.30	37.77	38.30	38.30	-0.08%	-
Oct 27, 2025	38.05	38.33	38.05	38.33	38.33	1.59%	-
Oct 24, 2025	37.62	38.12	37.62	37.73	37.73	-1.31%	40
Oct 23, 2025	37.84	38.23	37.84	38.23	38.23	1.73%	-
Oct 22, 2025	38.04	38.04	37.58	37.58	37.58	-0.82%	-
Oct 21, 2025	37.86	37.89	37.86	37.89	37.89	-1.10%	-
Oct 20, 2025	37.64	38.31	37.64	38.31	38.31	3.43%	-
Oct 17, 2025	36.86	37.04	36.86	37.04	37.04	1.48%	-
Oct 16, 2025	36.81	36.81	36.50	36.50	36.50	0.14%	-
Oct 15, 2025	36.38	36.45	36.38	36.45	36.45	-1.30%	-
Oct 14, 2025	37.03	37.07	36.93	36.93	36.93	-0.19%	10
Oct 13, 2025	37.00	37.00	37.00	37.00	37.00	0.82%	-
Oct 10, 2025	38.14	38.14	36.70	36.70	36.70	-6.26%	-
Oct 9, 2025	38.95	39.15	38.95	39.15	39.15	-0.99%	-
Oct 8, 2025	39.57	39.57	39.44	39.54	39.54	-1.64%	82
Oct 7, 2025	40.08	40.20	40.08	40.20	40.20	0.90%	-
Oct 6, 2025	39.81	39.84	39.81	39.84	39.84	1.37%	-
Oct 3, 2025	39.23	39.30	39.23	39.30	39.30	0.54%	-
Oct 2, 2025	39.00	39.09	39.00	39.09	39.09	1.14%	-
Oct 1, 2025	39.11	39.11	38.65	38.65	38.65	-0.31%	-
Sep 30, 2025	39.00	39.00	38.77	38.77	38.77	-0.87%	-
Sep 29, 2025	38.79	39.11	38.79	39.11	39.11	-0.20%	-
Sep 26, 2025	39.30	39.30	39.19	39.19	39.19	1.92%	-
Sep 25, 2025	39.39	39.39	38.45	38.45	38.45	-2.09%	-
Sep 24, 2025	39.27	39.27	39.27	39.27	39.27	-2.29%	-
Sep 23, 2025	40.08	40.19	40.08	40.19	40.19	0.02%	-