Bridgestone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	12.12	12.22	12.12	12.16	12.16	0.16%	193,346
Feb 9, 2026	12.11	12.16	11.98	12.14	12.14	0.25%	732,128
Feb 6, 2026	11.99	12.19	11.99	12.11	12.11	3.24%	698,365
Feb 5, 2026	11.68	11.75	11.64	11.73	11.73	1.03%	649,565
Feb 4, 2026	11.59	11.71	11.59	11.61	11.61	2.29%	138,064
Feb 3, 2026	11.28	11.35	11.26	11.35	11.35	0.62%	190,158
Feb 2, 2026	11.23	11.32	11.13	11.28	11.28	0.27%	139,009
Jan 30, 2026	11.45	11.45	11.20	11.25	11.25	-	233,625
Jan 29, 2026	11.35	11.43	11.13	11.25	11.25	-0.44%	239,925
Jan 28, 2026	11.31	11.31	11.20	11.30	11.30	-0.62%	514,930
Jan 27, 2026	11.27	11.37	11.27	11.37	11.37	1.43%	401,658
Jan 26, 2026	11.25	11.25	11.19	11.21	11.21	0.09%	171,429
Jan 23, 2026	11.09	11.21	11.07	11.20	11.20	0.45%	319,951
Jan 22, 2026	11.15	11.20	11.13	11.15	11.15	1.00%	174,776
Jan 21, 2026	10.62	11.48	10.62	11.04	11.04	1.19%	183,246
Jan 20, 2026	11.34	11.34	10.89	10.91	10.91	-2.15%	154,416
Jan 16, 2026	11.11	11.18	11.10	11.15	11.15	1.83%	546,302
Jan 15, 2026	10.96	11.02	10.95	10.95	10.95	0.14%	780,153
Jan 14, 2026	11.30	11.30	10.92	10.94	10.94	-0.23%	281,236
Jan 13, 2026	10.52	11.38	10.52	10.96	10.96	-2.66%	599,417
Jan 12, 2026	10.85	11.40	10.85	11.26	11.26	1.62%	88,367
Jan 9, 2026	11.40	11.40	10.69	11.08	11.08	-1.16%	78,547
Jan 8, 2026	11.48	11.48	11.03	11.21	11.21	-0.40%	44,705
Jan 7, 2026	11.49	11.77	11.26	11.26	11.26	0.18%	56,202
Jan 6, 2026	11.51	11.79	11.24	11.24	11.24	-1.10%	68,206
Jan 5, 2026	10.95	11.47	10.95	11.36	11.36	1.07%	79,502
Jan 2, 2026	11.20	11.43	11.15	11.24	11.24	0.31%	64,186
Dec 31, 2025	11.65	11.65	10.71	11.21	11.21	-1.28%	48,984
Dec 30, 2025	11.50	11.71	11.23	11.35	11.35	-1.30%	76,026
Dec 29, 2025	11.73	11.95	11.50	11.50	11.50	-0.04%	69,888
Dec 26, 2025	11.50	11.54	11.46	11.51	11.51	0.92%	53,698
Dec 24, 2025	11.89	11.89	11.39	11.40	11.40	-0.48%	44,992
Dec 23, 2025	11.95	11.95	11.44	11.46	11.46	0.35%	76,814
Dec 22, 2025	11.86	11.86	11.41	11.42	11.42	-0.31%	119,742
Dec 19, 2025	11.49	11.52	11.45	11.45	11.45	-0.61%	187,438
Dec 18, 2025	11.55	11.55	11.49	11.52	11.52	0.66%	61,038
Dec 17, 2025	11.45	11.53	11.44	11.44	11.44	-2.19%	84,556
Dec 16, 2025	11.71	11.76	11.70	11.70	11.70	-1.06%	62,096
Dec 15, 2025	11.41	11.87	11.41	11.83	11.83	1.68%	80,550
Dec 12, 2025	11.70	11.70	11.60	11.63	11.63	0.22%	131,530
Dec 11, 2025	11.57	11.65	11.57	11.61	11.61	0.17%	87,778
Dec 10, 2025	11.98	11.98	11.49	11.59	11.59	2.48%	93,890
Dec 9, 2025	11.30	11.37	11.30	11.31	11.31	0.13%	69,280
Dec 8, 2025	11.33	11.33	11.27	11.29	11.29	0.13%	84,230
Dec 5, 2025	11.27	11.29	11.25	11.28	11.28	-3.84%	89,876
Dec 4, 2025	11.81	11.81	11.70	11.73	11.73	-0.76%	84,544
Dec 3, 2025	11.78	11.82	11.73	11.82	11.82	0.77%	149,650
Dec 2, 2025	11.72	11.73	11.68	11.73	11.73	1.21%	132,384
Dec 1, 2025	11.65	11.65	11.55	11.59	11.59	-1.32%	86,580
Nov 28, 2025	11.90	11.90	11.67	11.74	11.74	-	56,606