Bridgestone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	18.54	18.54	18.52	18.52	18.52	0.76%	-
Jan 29, 2026	18.48	18.48	18.38	18.38	18.38	-1.79%	-
Jan 28, 2026	18.70	18.72	18.70	18.72	18.72	0.78%	-
Jan 27, 2026	18.73	18.73	18.57	18.57	18.57	-0.46%	70
Jan 26, 2026	18.73	18.73	18.66	18.66	18.66	-0.51%	-
Jan 23, 2026	19.20	19.20	18.75	18.75	18.75	-2.34%	1,000
Jan 22, 2026	18.77	19.20	18.77	19.20	19.20	1.80%	-
Jan 21, 2026	18.55	18.86	18.55	18.86	18.86	3.17%	-
Jan 20, 2026	18.48	18.48	18.28	18.28	18.28	-2.30%	-
Jan 19, 2026	19.00	19.31	18.71	18.71	18.71	-1.32%	80
Jan 16, 2026	18.93	18.96	18.93	18.96	18.96	1.17%	-
Jan 15, 2026	18.66	18.74	18.66	18.74	18.74	0.11%	-
Jan 14, 2026	18.50	18.72	18.50	18.72	18.72	-0.16%	-
Jan 13, 2026	19.00	19.00	18.75	18.75	18.75	-2.82%	305
Jan 12, 2026	19.09	19.30	19.09	19.30	19.30	0.18%	-
Jan 9, 2026	19.00	19.26	19.00	19.26	19.26	1.37%	150
Jan 8, 2026	19.00	19.00	19.00	19.00	19.00	-0.52%	-
Jan 7, 2026	19.06	19.61	19.06	19.10	19.10	0.53%	40
Jan 6, 2026	19.05	19.05	19.00	19.00	19.00	-0.39%	-
Jan 5, 2026	19.00	19.08	19.00	19.08	19.08	-0.29%	-
Jan 2, 2026	19.01	19.13	19.01	19.13	19.13	0.92%	-
Dec 30, 2025	18.79	19.01	18.79	18.96	18.96	-0.50%	900
Dec 29, 2025	19.06	19.50	19.05	19.05	19.05	-1.60%	10
Dec 23, 2025	19.34	19.36	19.34	19.36	19.05	1.33%	-
Dec 22, 2025	18.98	19.11	18.98	19.11	18.80	-0.49%	-
Dec 19, 2025	19.41	19.54	19.20	19.20	18.89	-0.41%	70
Dec 18, 2025	19.42	19.42	19.28	19.28	18.97	1.88%	-
Dec 17, 2025	19.27	19.65	18.93	18.93	18.62	-3.42%	240
Dec 16, 2025	19.61	19.61	19.60	19.60	19.28	-0.66%	-
Dec 15, 2025	19.94	19.94	19.73	19.73	19.41	1.39%	-
Dec 12, 2025	19.72	19.72	19.46	19.46	19.14	-1.49%	-
Dec 11, 2025	19.47	19.75	19.47	19.75	19.43	0.84%	-
Dec 10, 2025	19.63	19.63	19.59	19.59	19.27	0.80%	-
Dec 9, 2025	19.42	19.81	19.42	19.43	19.12	1.15%	200
Dec 8, 2025	19.33	19.33	19.21	19.21	18.90	-0.54%	-
Dec 5, 2025	19.25	19.32	19.25	19.32	19.00	-3.64%	-
Dec 4, 2025	20.05	20.05	20.05	20.05	19.72	0.15%	-
Dec 3, 2025	19.96	20.02	19.96	20.02	19.69	-0.27%	-
Dec 2, 2025	19.96	20.07	19.96	20.07	19.75	1.13%	-
Dec 1, 2025	19.71	19.85	19.71	19.85	19.53	-1.17%	-
Nov 28, 2025	19.99	20.08	19.99	20.08	19.76	1.01%	-
Nov 27, 2025	19.88	19.88	19.88	19.88	19.56	-1.29%	-
Nov 26, 2025	19.94	20.14	19.94	20.14	19.82	1.23%	-
Nov 25, 2025	19.46	19.90	19.46	19.90	19.57	0.48%	-
Nov 24, 2025	19.77	19.80	19.77	19.80	19.48	-0.58%	-
Nov 21, 2025	19.72	19.92	19.72	19.92	19.59	5.73%	-
Nov 20, 2025	19.42	19.48	18.84	18.84	18.53	-4.68%	500
Nov 19, 2025	19.60	19.76	19.60	19.76	19.44	0.84%	-
Nov 18, 2025	19.35	19.60	19.35	19.60	19.28	-0.71%	-
Nov 17, 2025	19.80	19.80	19.74	19.74	19.42	-1.74%	-