Bridgestone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
May 6, 2025	42.48	42.48	42.48	42.48	42.48	-	-
May 5, 2025	42.48	42.48	42.48	42.48	42.48	-	1
May 2, 2025	42.48	42.48	42.48	42.48	42.48	-	25,000
May 1, 2025	42.48	42.48	42.48	42.48	42.48	-	-
Apr 30, 2025	42.48	42.48	42.48	42.48	42.48	-	-
Apr 29, 2025	42.48	42.48	42.48	42.48	42.48	-	-
Apr 28, 2025	42.48	42.48	42.48	42.48	42.48	-	-
Apr 25, 2025	42.48	42.48	42.48	42.48	42.48	-	-
Apr 24, 2025	42.48	42.48	42.48	42.48	42.48	-	-
Apr 23, 2025	42.48	42.48	42.48	42.48	42.48	-	47
Apr 22, 2025	42.48	42.48	42.48	42.48	42.48	-	-
Apr 21, 2025	42.48	42.48	42.48	42.48	42.48	-	-
Apr 17, 2025	42.48	42.48	42.48	42.48	42.48	-	47
Apr 16, 2025	42.48	42.48	42.48	42.48	42.48	-	50
Apr 15, 2025	42.48	42.48	42.48	42.48	42.48	-	62,500
Apr 14, 2025	42.48	42.48	42.48	42.48	42.48	-	-
Apr 11, 2025	42.48	42.48	42.48	42.48	42.48	-	18
Apr 10, 2025	42.48	42.48	42.48	42.48	42.48	-	-
Apr 9, 2025	42.48	42.48	42.48	42.48	42.48	-	1,706
Apr 8, 2025	42.48	42.48	42.48	42.48	42.48	-	-
Apr 7, 2025	42.48	42.48	42.48	42.48	42.48	-	-
Apr 4, 2025	42.48	42.48	42.48	42.48	42.48	-	23
Apr 3, 2025	42.48	42.48	42.48	42.48	42.48	-	-
Apr 2, 2025	42.48	42.48	42.48	42.48	42.48	-	-
Apr 1, 2025	42.48	42.48	42.48	42.48	42.48	-	34
Mar 31, 2025	40.11	42.48	40.11	42.48	42.48	7.02%	1,294
Mar 28, 2025	39.69	39.69	39.69	39.69	39.69	-	-
Mar 27, 2025	39.69	39.69	39.69	39.69	39.69	-	78
Mar 26, 2025	39.69	39.69	39.69	39.69	39.69	-	-
Mar 25, 2025	39.69	39.69	39.69	39.69	39.69	1.91%	2,000
Mar 24, 2025	38.95	38.95	38.95	38.95	38.95	-	9
Mar 21, 2025	38.95	38.95	38.95	38.95	38.95	-	-
Mar 20, 2025	38.95	38.95	38.95	38.95	38.95	-	-
Mar 19, 2025	38.95	38.95	38.95	38.95	38.95	-	-
Mar 18, 2025	38.95	38.95	38.95	38.95	38.95	-	-
Mar 17, 2025	38.95	38.95	38.95	38.95	38.95	-	-
Mar 14, 2025	38.95	38.95	38.95	38.95	38.95	-	-
Mar 13, 2025	38.95	38.95	38.95	38.95	38.95	-	114
Mar 12, 2025	38.95	38.95	38.95	38.95	38.95	-	400
Mar 11, 2025	38.95	38.95	38.95	38.95	38.95	-	18
Mar 10, 2025	38.95	38.95	38.95	38.95	38.95	-	-
Mar 7, 2025	38.95	38.95	38.95	38.95	38.95	-	800
Mar 6, 2025	38.95	38.95	38.95	38.95	38.95	-	49
Mar 5, 2025	38.95	38.95	38.95	38.95	38.95	-	-
Mar 4, 2025	38.95	38.95	38.95	38.95	38.95	-	1
Mar 3, 2025	38.95	38.95	38.95	38.95	38.95	-	-