Bridgestone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	20.02	20.41	20.02	20.29	20.29	-1.20%	177,350
Jun 4, 2025	20.53	20.60	20.49	20.54	20.54	-0.58%	865,992
Jun 3, 2025	20.92	20.92	20.66	20.66	20.66	-1.57%	640,746
Jun 2, 2025	21.19	21.25	20.86	20.99	20.99	-1.92%	29,744
May 30, 2025	21.94	21.94	21.10	21.40	21.40	0.09%	24,441
May 29, 2025	21.36	21.76	21.36	21.38	21.38	-0.02%	21,123
May 28, 2025	21.42	21.42	21.35	21.39	21.39	-1.13%	27,352
May 27, 2025	21.99	21.99	21.50	21.63	21.63	1.74%	26,481
May 23, 2025	21.13	21.28	21.13	21.26	21.26	0.62%	80,257
May 22, 2025	21.01	21.44	20.99	21.13	21.13	-0.11%	132,823
May 21, 2025	21.32	21.37	21.05	21.15	21.15	-1.16%	21,631
May 20, 2025	20.87	21.44	20.87	21.40	21.40	1.48%	28,257
May 19, 2025	20.98	21.25	20.92	21.09	21.09	-0.38%	22,431
May 16, 2025	21.02	21.50	21.02	21.17	21.17	2.02%	48,502
May 15, 2025	21.35	21.35	20.45	20.75	20.75	1.54%	24,315
May 14, 2025	21.01	21.01	20.36	20.44	20.44	-2.06%	55,379
May 13, 2025	21.65	21.65	20.76	20.87	20.87	-1.02%	48,288
May 12, 2025	21.00	21.09	20.98	21.08	21.08	1.01%	48,835
May 9, 2025	21.70	21.70	20.78	20.87	20.87	0.24%	35,785
May 8, 2025	21.46	21.46	20.57	20.82	20.82	-0.24%	43,458
May 7, 2025	20.98	21.00	20.80	20.87	20.87	-1.02%	75,143
May 6, 2025	21.20	21.32	21.05	21.09	21.09	-0.21%	89,169
May 5, 2025	21.22	21.22	21.03	21.13	21.13	0.86%	30,596
May 2, 2025	20.88	21.00	20.87	20.95	20.95	1.11%	86,001
May 1, 2025	20.81	20.84	20.72	20.72	20.72	-0.77%	22,872
Apr 30, 2025	21.78	21.78	20.76	20.88	20.88	-0.57%	27,825
Apr 29, 2025	20.18	21.00	20.18	21.00	21.00	-	23,354
Apr 28, 2025	20.53	21.00	20.53	21.00	21.00	1.45%	22,903
Apr 25, 2025	21.43	21.43	19.84	20.70	20.70	-1.15%	37,490
Apr 24, 2025	21.63	21.63	20.76	20.94	20.94	-0.57%	27,229
Apr 23, 2025	21.05	21.21	20.98	21.06	21.06	1.69%	58,525
Apr 22, 2025	20.83	20.83	20.59	20.71	20.71	1.02%	80,626
Apr 21, 2025	19.76	20.57	19.76	20.50	20.50	0.10%	33,752
Apr 17, 2025	20.51	20.61	20.38	20.48	20.48	0.94%	33,834
Apr 16, 2025	20.25	20.53	20.06	20.29	20.29	-1.70%	36,503
Apr 15, 2025	20.20	20.65	20.15	20.64	20.64	5.31%	211,908
Apr 14, 2025	19.20	19.99	19.20	19.60	19.60	1.34%	175,539
Apr 11, 2025	18.86	19.34	18.86	19.34	19.34	4.48%	220,194
Apr 10, 2025	18.48	19.91	18.48	18.51	18.51	-3.69%	190,400
Apr 9, 2025	19.12	19.81	18.22	19.22	19.22	5.78%	307,534
Apr 8, 2025	18.83	18.83	18.01	18.17	18.17	-0.38%	305,140
Apr 7, 2025	18.00	19.08	17.64	18.24	18.24	1.11%	241,732
Apr 4, 2025	18.90	18.90	17.94	18.04	18.04	-5.60%	75,673
Apr 3, 2025	19.32	19.58	19.07	19.11	19.11	-3.97%	57,895
Apr 2, 2025	20.12	20.13	19.77	19.90	19.90	-0.40%	30,842
Apr 1, 2025	19.92	20.01	19.85	19.98	19.98	-0.55%	40,216
Mar 31, 2025	20.00	20.37	19.94	20.09	20.09	-0.64%	35,473
Mar 28, 2025	20.21	20.75	20.00	20.22	20.22	-1.03%	36,113
Mar 27, 2025	20.60	20.60	20.43	20.43	20.43	0.25%	23,542
Mar 26, 2025	20.64	21.00	20.38	20.38	20.38	-1.26%	50,119