Bridgestone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	38.79	39.11	38.79	39.11	39.11	-0.20%	5
Sep 26, 2025	39.30	39.30	39.19	39.19	39.19	1.92%	5
Sep 25, 2025	39.39	39.39	38.45	38.45	38.45	-2.09%	5
Sep 24, 2025	39.27	39.27	39.27	39.27	39.27	-2.29%	5
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
Aug 14, 2025	37.48	37.71	37.48	37.71	37.71	-0.32%	150
Aug 13, 2025	37.52	37.83	37.52	37.83	37.83	2.11%	150
Aug 12, 2025	38.02	38.38	37.05	37.05	37.05	0.11%	150
Aug 11, 2025	36.79	37.01	36.79	37.01	37.01	0.11%	145
Aug 8, 2025	37.59	37.59	36.97	36.97	36.97	2.61%	145
Aug 7, 2025	35.77	36.03	35.77	36.03	36.03	-0.11%	145
Aug 6, 2025	36.14	36.14	36.07	36.07	36.07	0.81%	145
Aug 5, 2025	35.94	35.94	35.78	35.78	35.78	-0.61%	145
Aug 4, 2025	35.65	36.00	35.65	36.00	36.00	0.93%	145
Aug 1, 2025	35.67	35.67	35.67	35.67	35.67	1.91%	145
Jul 31, 2025	35.61	35.61	35.00	35.00	35.00	-1.85%	145
Jul 30, 2025	35.48	35.66	35.48	35.66	35.66	0.88%	145
Jul 29, 2025	35.35	35.35	35.35	35.35	35.35	-0.70%	145
Jul 28, 2025	36.34	36.34	35.60	35.60	35.60	-0.25%	145
Jul 25, 2025	35.74	35.74	35.69	35.69	35.69	-1.68%	33
Jul 24, 2025	36.30	36.30	36.30	36.30	36.30	2.69%	33
Jul 23, 2025	35.03	35.35	35.03	35.35	35.35	1.41%	33
Jul 22, 2025	34.70	34.86	34.70	34.86	34.86	0.46%	33