Bridgestone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	46.97	47.48	46.75	47.48	47.48	5.12%	766
Nov 20, 2025	44.95	45.17	44.95	45.17	45.17	-0.09%	627
Nov 18, 2025	46.51	46.51	45.21	45.21	45.21	-5.12%	9,478
Nov 17, 2025	47.62	47.78	47.62	47.65	47.65	5.76%	5,951
Nov 5, 2025	44.53	45.73	44.37	45.06	45.06	6.61%	1,959
Nov 3, 2025	42.42	42.42	42.26	42.26	42.26	-5.20%	398
Oct 30, 2025	44.58	44.58	44.58	44.58	44.58	5.59%	170
Oct 28, 2025	42.39	42.39	42.22	42.22	42.22	-5.57%	205
Oct 27, 2025	44.71	44.71	44.71	44.71	44.71	3.14%	139
Oct 20, 2025	42.26	43.35	42.26	43.35	43.35	-0.78%	602
Oct 17, 2025	43.69	43.69	43.69	43.69	43.69	6.49%	281
Oct 16, 2025	41.19	41.19	41.03	41.03	41.03	0.91%	978
Oct 15, 2025	40.66	40.66	40.66	40.66	40.66	-2.07%	186
Oct 14, 2025	41.52	41.52	41.52	41.52	41.52	-11.24%	6,157
Oct 10, 2025	46.62	46.78	46.62	46.78	46.78	0.13%	2,108
Oct 3, 2025	46.72	46.72	46.72	46.72	46.72	0.04%	1,253
Oct 2, 2025	46.70	46.70	46.70	46.70	46.70	0.34%	25,559
Oct 1, 2025	46.54	46.54	46.54	46.54	46.54	2.96%	25,675
Sep 25, 2025	45.20	45.20	45.20	45.20	45.20	-	186
Sep 24, 2025	45.20	45.20	45.20	45.20	45.20	4.72%	600
Aug 27, 2025	43.16	43.16	43.16	43.16	43.16	5.28%	200
Jul 16, 2025	41.00	41.00	41.00	41.00	41.00	-0.53%	100
Jul 14, 2025	41.22	41.22	41.22	41.22	41.22	-6.89%	100
Jul 2, 2025	43.52	44.27	43.52	44.27	44.27	2.81%	240
Jun 26, 2025	43.06	43.06	43.06	43.06	42.26	6.32%	200
Jun 20, 2025	39.88	40.50	39.88	40.50	39.75	-3.34%	6,134
Jun 11, 2025	42.01	42.01	41.15	41.90	41.13	-1.18%	3,635