Bridgestone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	40.02	40.07	40.02	40.07	-	-0.52%	33
Sep 8, 2025	39.96	40.28	39.96	40.28	-	0.83%	33
Sep 5, 2025	39.95	39.95	39.95	39.95	-	1.86%	33
Sep 4, 2025	39.04	39.51	39.04	39.22	-	-0.25%	33
Sep 3, 2025	38.73	39.32	38.73	39.32	-	1.39%	39
Sep 2, 2025	38.83	38.83	38.78	38.78	-	0.44%	39
Sep 1, 2025	38.41	38.61	38.41	38.61	-	1.47%	39
Aug 29, 2025	38.73	38.73	38.05	38.05	-	-1.63%	39
Aug 28, 2025	38.68	38.68	38.68	38.68	-	0.94%	39
Aug 27, 2025	38.50	38.50	38.32	38.32	-	-1.84%	39
Aug 26, 2025	38.78	39.04	38.78	39.04	-	0.49%	-
Aug 25, 2025	38.77	38.85	38.77	38.85	-	1.54%	39
Aug 22, 2025	38.15	38.26	38.15	38.26	-	0.26%	10
Aug 21, 2025	38.48	38.48	38.16	38.16	-	-0.16%	10
Aug 20, 2025	38.37	38.97	38.22	38.22	-	0.34%	10
Aug 19, 2025	38.26	38.26	38.09	38.09	-	-0.44%	150
Aug 18, 2025	38.03	38.26	38.03	38.26	-	1.14%	150
Aug 15, 2025	37.80	37.83	37.80	37.83	-	0.32%	150
Aug 14, 2025	37.48	37.71	37.48	37.71	-	-0.32%	-
Aug 13, 2025	37.52	37.83	37.52	37.83	-	2.11%	150
Aug 12, 2025	38.02	38.38	37.05	37.05	-	0.11%	150
Aug 11, 2025	36.79	37.01	36.79	37.01	-	0.11%	145
Aug 8, 2025	37.59	37.59	36.97	36.97	-	2.61%	145
Aug 7, 2025	35.77	36.03	35.77	36.03	-	-0.11%	145
Aug 6, 2025	36.14	36.14	36.07	36.07	-	0.81%	145
Aug 5, 2025	35.94	35.94	35.78	35.78	-	-0.61%	145
Aug 4, 2025	35.65	36.00	35.65	36.00	-	0.93%	145
Aug 1, 2025	35.67	35.67	35.67	35.67	-	1.91%	145
Jul 31, 2025	35.61	35.61	35.00	35.00	-	-1.85%	-
Jul 30, 2025	35.48	35.66	35.48	35.66	-	0.88%	145
Jul 29, 2025	35.35	35.35	35.35	35.35	-	-0.70%	145
Jul 28, 2025	36.34	36.34	35.60	35.60	-	-0.25%	145
Jul 25, 2025	35.74	35.74	35.69	35.69	-	-1.68%	33
Jul 24, 2025	36.30	36.30	36.30	36.30	-	2.69%	-
Jul 23, 2025	35.03	35.35	35.03	35.35	-	1.41%	33
Jul 22, 2025	34.70	34.86	34.70	34.86	-	0.46%	-
Jul 21, 2025	34.70	34.70	34.70	34.70	-	-	33
Jul 18, 2025	34.70	34.70	34.70	34.70	-	-0.43%	33
Jul 17, 2025	34.70	34.85	34.70	34.85	-	0.43%	33
Jul 16, 2025	34.70	34.70	34.70	34.70	-	-	33
Jul 15, 2025	34.70	35.02	34.70	34.70	-	-0.09%	45
Jul 14, 2025	34.73	34.73	34.73	34.73	-	-0.14%	25
Jul 11, 2025	35.02	35.02	34.78	34.78	-	-0.20%	25
Jul 10, 2025	34.50	34.85	34.50	34.85	-	0.37%	-
Jul 9, 2025	34.72	34.72	34.72	34.72	-	-	-
Jul 8, 2025	34.56	34.72	34.56	34.72	-	0.20%	25
Jul 7, 2025	35.19	35.19	34.65	34.65	-	-0.72%	25
Jul 4, 2025	34.94	34.94	34.90	34.90	-	-1.72%	1
Jul 3, 2025	35.10	35.51	35.10	35.51	-	1.25%	-
Jul 2, 2025	35.22	35.22	35.07	35.07	-	1.45%	-