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