Bridgestone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	41.00	41.00	41.00	41.00	41.00	-	-
Jul 17, 2025	41.00	41.00	41.00	41.00	41.00	-	-
Jul 16, 2025	41.00	41.00	41.00	41.00	41.00	-0.53%	100
Jul 15, 2025	41.22	41.22	41.22	41.22	41.22	-	-
Jul 14, 2025	41.22	41.22	41.22	41.22	41.22	-6.89%	100
Jul 11, 2025	44.27	44.27	44.27	44.27	44.27	-	-
Jul 10, 2025	44.27	44.27	44.27	44.27	44.27	-	-
Jul 9, 2025	44.27	44.27	44.27	44.27	44.27	-	-
Jul 8, 2025	44.27	44.27	44.27	44.27	44.27	-	21
Jul 7, 2025	44.27	44.27	44.27	44.27	44.27	-	-
Jul 3, 2025	44.27	44.27	44.27	44.27	44.27	-	-
Jul 2, 2025	43.52	44.27	43.52	44.27	44.27	2.81%	240
Jul 1, 2025	43.06	43.06	43.06	43.06	43.06	-	-
Jun 30, 2025	43.06	43.06	43.06	43.06	43.06	-	-
Jun 27, 2025	43.06	43.06	43.06	43.06	43.06	-	-
Jun 26, 2025	43.06	43.06	43.06	43.06	43.06	6.32%	200
Jun 25, 2025	40.50	40.50	40.50	40.50	40.50	-	-
Jun 24, 2025	40.50	40.50	40.50	40.50	40.50	-	801
Jun 23, 2025	40.50	40.50	40.50	40.50	40.50	-	1
Jun 20, 2025	39.88	40.50	39.88	40.50	40.50	-3.34%	6,134
Jun 18, 2025	41.90	41.90	41.90	41.90	41.90	-	-
Jun 17, 2025	41.90	41.90	41.90	41.90	41.90	-	-
Jun 16, 2025	41.90	41.90	41.90	41.90	41.90	-	-
Jun 13, 2025	41.90	41.90	41.90	41.90	41.90	-	10
Jun 12, 2025	41.90	41.90	41.90	41.90	41.90	-	-
Jun 11, 2025	42.01	42.01	41.15	41.90	41.90	-1.18%	3,635
Jun 10, 2025	42.40	42.40	42.40	42.40	42.40	-	-
Jun 9, 2025	42.40	42.40	42.40	42.40	42.40	-	-
Jun 6, 2025	42.40	42.40	42.40	42.40	42.40	-	-
Jun 5, 2025	42.40	42.40	42.40	42.40	42.40	-	-
Jun 4, 2025	42.40	42.40	42.40	42.40	42.40	-	60,000
Jun 3, 2025	42.40	42.40	42.40	42.40	42.40	-	31
Jun 2, 2025	42.40	42.40	42.40	42.40	42.40	-	-
May 30, 2025	42.40	42.40	42.40	42.40	42.40	-	-
May 29, 2025	42.40	42.40	42.40	42.40	42.40	-	79
May 28, 2025	42.40	42.40	42.40	42.40	42.40	-	12
May 27, 2025	42.40	42.40	42.40	42.40	42.40	-0.24%	2,039
May 23, 2025	42.50	42.50	42.50	42.50	42.50	-	-
May 22, 2025	42.50	42.50	42.50	42.50	42.50	-	-
May 21, 2025	42.50	42.50	42.50	42.50	42.50	-	-
May 20, 2025	42.50	42.50	42.50	42.50	42.50	-	12
May 19, 2025	42.50	42.50	42.50	42.50	42.50	-	48
May 16, 2025	42.50	42.50	42.50	42.50	42.50	-	-
May 15, 2025	42.50	42.50	42.50	42.50	42.50	-	-
May 14, 2025	42.50	42.50	42.50	42.50	42.50	-	-
May 13, 2025	42.34	42.50	42.34	42.50	42.50	0.05%	438
May 12, 2025	42.48	42.48	42.48	42.48	42.48	-	-
May 9, 2025	42.48	42.48	42.48	42.48	42.48	-	6
May 8, 2025	42.48	42.48	42.48	42.48	42.48	-	-
May 7, 2025	42.48	42.48	42.48	42.48	42.48	-	-