Bridgestone Corporation (FRA:BGT)
37.84
+0.26 (0.69%)
Last updated: Oct 23, 2025, 8:01 AM CET
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 37.84 | 38.23 | 37.84 | 38.23 | 38.23 | 1.73% | 10 |
| Oct 22, 2025 | 38.04 | 38.04 | 37.58 | 37.58 | 37.58 | -0.82% | 10 |
| Oct 21, 2025 | 37.86 | 37.89 | 37.86 | 37.89 | 37.89 | -1.10% | 10 |
| Oct 20, 2025 | 37.64 | 38.31 | 37.64 | 38.31 | 38.31 | 3.43% | 10 |
| Oct 17, 2025 | 36.86 | 37.04 | 36.86 | 37.04 | 37.04 | 1.48% | 10 |
| Oct 16, 2025 | 36.81 | 36.81 | 36.50 | 36.50 | 36.50 | 0.14% | 10 |
| Oct 15, 2025 | 36.38 | 36.45 | 36.38 | 36.45 | 36.45 | -1.30% | 10 |
| 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% | 82 |
| Oct 10, 2025 | 38.14 | 38.14 | 36.70 | 36.70 | 36.70 | -6.26% | 82 |
| Oct 9, 2025 | 38.95 | 39.15 | 38.95 | 39.15 | 39.15 | -0.99% | 82 |
| 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% | 117 |
| Oct 3, 2025 | 39.23 | 39.30 | 39.23 | 39.30 | 39.30 | 0.54% | 15 |
| Oct 2, 2025 | 39.00 | 39.09 | 39.00 | 39.09 | 39.09 | 1.14% | 2,000 |
| Oct 1, 2025 | 39.11 | 39.11 | 38.65 | 38.65 | 38.65 | -0.31% | 80 |
| 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% | 30 |
| Sep 23, 2025 | 40.08 | 40.19 | 40.08 | 40.19 | 40.19 | 0.02% | 5 |
| Sep 22, 2025 | 40.16 | 40.70 | 40.16 | 40.18 | 40.18 | 0.85% | 5 |
| Sep 19, 2025 | 40.02 | 40.02 | 39.84 | 39.84 | 39.84 | -0.82% | 100 |
| Sep 18, 2025 | 39.76 | 40.17 | 39.76 | 40.17 | 40.17 | 1.54% | 100 |
| Sep 17, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.74% | 100 |
| Sep 16, 2025 | 39.89 | 39.89 | 39.27 | 39.27 | 39.27 | -0.48% | 100 |
| Sep 15, 2025 | 39.47 | 39.47 | 39.46 | 39.46 | 39.46 | -0.60% | 100 |
| Sep 12, 2025 | 40.05 | 40.05 | 39.70 | 39.70 | 39.70 | -1.51% | 100 |
| Sep 11, 2025 | 39.91 | 40.31 | 39.91 | 40.31 | 40.31 | 1.05% | 33 |
| Sep 10, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -0.45% | 33 |
| Sep 9, 2025 | 40.02 | 40.07 | 40.02 | 40.07 | 40.07 | -0.52% | 33 |
| Sep 8, 2025 | 39.96 | 40.28 | 39.96 | 40.28 | 40.28 | 0.83% | 33 |
| Sep 5, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 1.86% | 33 |
| Sep 4, 2025 | 39.04 | 39.51 | 39.04 | 39.22 | 39.22 | -0.25% | 33 |
| Sep 3, 2025 | 38.73 | 39.32 | 38.73 | 39.32 | 39.32 | 1.39% | 39 |
| Sep 2, 2025 | 38.83 | 38.83 | 38.78 | 38.78 | 38.78 | 0.44% | 39 |
| Sep 1, 2025 | 38.41 | 38.61 | 38.41 | 38.61 | 38.61 | 1.47% | 39 |
| Aug 29, 2025 | 38.73 | 38.73 | 38.05 | 38.05 | 38.05 | -1.63% | 39 |
| Aug 28, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.94% | 39 |
| Aug 27, 2025 | 38.50 | 38.50 | 38.32 | 38.32 | 38.32 | -1.84% | 39 |
| Aug 26, 2025 | 38.78 | 39.04 | 38.78 | 39.04 | 39.04 | 0.49% | 39 |
| Aug 25, 2025 | 38.77 | 38.85 | 38.77 | 38.85 | 38.85 | 1.54% | 39 |
| Aug 22, 2025 | 38.15 | 38.26 | 38.15 | 38.26 | 38.26 | 0.26% | 10 |
| Aug 21, 2025 | 38.48 | 38.48 | 38.16 | 38.16 | 38.16 | -0.16% | 10 |
| Aug 20, 2025 | 38.37 | 38.97 | 38.22 | 38.22 | 38.22 | 0.34% | 10 |
| Aug 19, 2025 | 38.26 | 38.26 | 38.09 | 38.09 | 38.09 | -0.44% | 150 |
| Aug 18, 2025 | 38.03 | 38.26 | 38.03 | 38.26 | 38.26 | 1.14% | 150 |
| Aug 15, 2025 | 37.80 | 37.83 | 37.80 | 37.83 | 37.83 | 0.32% | 150 |