Bridgestone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	33.00	33.00	33.00	33.00	33.00	-8.05%	194
Dec 23, 2024	35.89	35.89	35.89	35.89	35.89	10.26%	196
Dec 20, 2024	32.55	32.55	32.55	32.55	32.55	-	517
Dec 19, 2024	32.55	32.55	32.55	32.55	32.55	-5.65%	10,413
Dec 18, 2024	34.50	34.50	34.50	34.50	34.50	-	60
Dec 17, 2024	34.50	34.50	34.50	34.50	34.50	-	-
Dec 16, 2024	34.50	34.50	34.50	34.50	34.50	5.25%	1,000
Dec 13, 2024	32.78	32.78	32.78	32.78	32.78	-	538
Dec 12, 2024	32.78	32.78	32.78	32.78	32.78	-	55
Dec 11, 2024	32.78	32.78	32.78	32.78	32.78	-2.15%	159
Dec 10, 2024	32.84	33.50	32.84	33.50	33.50	-6.16%	800
Dec 9, 2024	35.70	35.70	35.70	35.70	35.70	-	458
Dec 6, 2024	35.70	35.70	35.70	35.70	35.70	9.31%	577
Dec 5, 2024	32.66	32.66	32.66	32.66	32.66	-	-
Dec 4, 2024	32.66	32.66	32.66	32.66	32.66	-	-
Dec 3, 2024	32.66	32.66	32.66	32.66	32.66	-	-
Dec 2, 2024	32.66	32.66	32.66	32.66	32.66	-	60
Nov 29, 2024	32.66	32.66	32.66	32.66	32.66	-	59
Nov 27, 2024	32.66	32.66	32.66	32.66	32.66	-	5,700
Nov 26, 2024	32.66	32.66	32.66	32.66	32.66	-	-
Nov 25, 2024	32.82	32.82	32.66	32.66	32.66	0.46%	299
Nov 22, 2024	32.51	32.51	32.51	32.51	32.51	-0.49%	29,808
Nov 21, 2024	32.67	32.67	32.67	32.67	32.67	-	-
Nov 20, 2024	32.67	32.67	32.67	32.67	32.67	-	4,200
Nov 19, 2024	32.67	32.67	32.67	32.67	32.67	-	2,213
Nov 18, 2024	32.71	32.83	32.67	32.67	32.67	0.34%	817
Nov 15, 2024	32.56	32.56	32.56	32.56	32.56	-0.52%	231
Nov 14, 2024	32.73	32.73	32.73	32.73	32.73	-	61,127
Nov 13, 2024	32.89	35.10	32.73	32.73	32.73	-4.85%	442,758
Nov 12, 2024	33.70	35.05	33.54	34.40	34.40	1.71%	3,146
Nov 11, 2024	33.23	37.94	33.07	33.82	33.82	2.80%	5,715
Nov 8, 2024	37.25	37.41	32.56	32.90	32.90	-3.29%	3,840
Nov 7, 2024	38.43	38.59	33.68	34.02	34.02	0.89%	2,738
Nov 6, 2024	33.85	34.60	33.72	33.72	33.72	-2.26%	4,614
Nov 5, 2024	34.41	38.35	33.66	34.50	34.50	2.43%	13,757
Nov 4, 2024	33.57	38.16	33.57	33.68	33.68	-11.60%	7,137
Nov 1, 2024	33.52	38.26	33.52	38.10	38.10	13.39%	1,970
Oct 31, 2024	33.36	38.07	33.20	33.60	33.60	-1.47%	3,532
Oct 30, 2024	33.43	37.99	33.33	34.10	34.10	0.98%	4,851
Oct 29, 2024	33.69	34.41	33.55	33.77	33.77	0.12%	2,580
Oct 28, 2024	38.32	38.32	33.53	33.73	33.73	-0.74%	14,751
Oct 25, 2024	38.55	38.71	33.91	33.98	33.98	-0.85%	7,568
Oct 24, 2024	34.18	38.98	34.02	34.27	34.27	-0.70%	2,748
Oct 23, 2024	39.28	39.28	34.32	34.51	34.51	-2.38%	1,821
Oct 22, 2024	35.09	39.59	34.93	35.35	35.35	0.65%	3,244
Oct 21, 2024	35.24	39.94	35.12	35.12	35.12	0.86%	5,727
Oct 18, 2024	34.91	39.75	34.75	34.82	34.82	-1.72%	4,399
Oct 17, 2024	40.02	40.05	35.27	35.43	35.43	1.93%	1,982
Oct 16, 2024	34.87	36.05	34.72	34.76	34.76	-1.22%	190,684
Oct 15, 2024	35.19	39.66	35.19	35.19	35.19	-11.91%	3,168
Oct 14, 2024	40.17	40.33	35.62	39.95	39.95	11.84%	13,505
Oct 11, 2024	35.60	40.39	35.44	35.72	35.72	-9.91%	5,633
Oct 10, 2024	35.77	40.40	35.77	39.65	39.65	12.26%	1,836
Oct 9, 2024	35.46	35.48	35.30	35.32	35.32	-1.45%	1,590
Oct 8, 2024	36.00	36.00	35.84	35.84	35.84	-12.48%	993
Oct 7, 2024	40.82	40.95	36.03	40.95	40.95	13.43%	8,208
Oct 4, 2024	40.91	41.07	36.09	36.10	36.10	0.92%	2,572
Oct 3, 2024	35.94	35.94	35.77	35.77	35.77	-5.99%	1,417
Oct 2, 2024	38.50	39.12	37.39	38.05	38.05	4.39%	3,739
Oct 1, 2024	41.45	41.61	36.39	36.45	36.45	-6.18%	2,987
Sep 30, 2024	40.81	40.97	35.96	38.85	38.85	6.94%	5,676
Sep 27, 2024	36.50	41.34	36.33	36.33	36.33	-9.63%	3,341
Sep 26, 2024	36.51	41.33	36.50	40.20	40.20	3.62%	7,388
Sep 25, 2024	36.56	38.80	36.56	38.80	38.80	6.76%	1,892
Sep 24, 2024	36.21	37.50	36.21	36.34	36.34	-0.82%	1,607
Sep 23, 2024	36.57	41.35	36.41	36.64	36.64	0.88%	3,952
Sep 20, 2024	41.14	41.14	36.32	36.32	36.32	-5.40%	6,120
Sep 19, 2024	40.71	40.71	35.88	38.40	38.40	5.05%	3,478
Sep 18, 2024	35.85	36.55	35.85	36.55	36.55	3.57%	2,621
Sep 17, 2024	35.39	36.70	35.23	35.29	35.29	-0.42%	1,397
Sep 16, 2024	35.40	40.16	35.24	35.44	35.44	-9.01%	6,527
Sep 13, 2024	40.08	40.24	35.33	38.95	38.95	6.28%	9,288
Sep 12, 2024	35.61	40.37	35.49	36.65	36.65	2.63%	3,894
Sep 11, 2024	35.40	36.05	35.40	35.71	35.71	1.65%	4,503
Sep 10, 2024	35.29	36.05	35.13	35.13	35.13	-3.01%	3,818
Sep 9, 2024	40.33	40.34	35.53	36.22	36.22	3.34%	8,742
Sep 6, 2024	40.79	40.79	34.53	35.05	35.05	-2.20%	5,271
Sep 5, 2024	40.53	40.69	35.84	35.84	35.84	-2.48%	3,494
Sep 4, 2024	35.12	39.81	35.00	36.75	36.75	1.72%	2,584
Sep 3, 2024	36.13	40.91	36.13	36.13	36.13	-7.48%	7,985
Aug 30, 2024	40.84	41.00	38.41	39.05	39.05	-4.76%	2,849
Aug 29, 2024	40.84	41.00	38.41	41.00	41.00	6.74%	3,003
Aug 28, 2024	38.41	38.41	38.25	38.41	38.41	0.42%	991
Aug 27, 2024	38.41	39.05	38.25	38.25	38.25	-6.34%	3,610
Aug 26, 2024	40.84	41.00	38.25	40.84	40.84	0.96%	4,010
Aug 23, 2024	40.84	40.84	38.25	40.45	40.45	5.20%	2,079
Aug 22, 2024	40.95	41.00	38.41	38.45	38.45	-1.41%	2,253
Aug 21, 2024	38.41	39.00	38.25	39.00	39.00	-	1,384
Aug 20, 2024	38.41	39.00	38.25	39.00	39.00	4.64%	1,319
Aug 19, 2024	37.16	41.79	37.16	37.27	37.27	-9.98%	5,029
Aug 16, 2024	37.17	41.84	37.00	41.40	41.40	8.80%	4,662
Aug 15, 2024	41.84	41.84	37.38	38.05	38.05	-8.11%	4,552
Aug 14, 2024	36.54	41.41	36.54	41.41	41.41	14.01%	1,679
Aug 13, 2024	36.09	36.41	35.95	36.32	36.32	0.61%	1,383
Aug 12, 2024	40.59	40.88	35.88	36.10	36.10	-10.84%	4,519
Aug 9, 2024	40.53	40.68	35.81	40.49	40.49	-2.32%	2,611
Aug 8, 2024	41.20	41.45	36.49	41.45	41.45	2.47%	3,591
Aug 7, 2024	36.38	41.13	35.60	40.45	40.45	6.31%	8,301
Aug 6, 2024	41.47	41.47	36.47	38.05	38.05	11.16%	3,388
Aug 5, 2024	38.56	39.11	34.07	34.23	34.23	-4.68%	7,478