Bridgestone Corporation (BGT) - Historical data, historical prices

39.65000 EUR

0.54

1.38%

Last update Dec 15, 5:25 PM CET

Market closed

Day range

39.65000

39.65000

40.099998

Previous close

39.11000

Open

40.099998

Access this stock data via API

Bridgestone Corporation

39.65

0.54

1.38%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 15, 2025	40.10	40.10	39.65	39.65	-1.12%	0
Dec 12, 2025	39.68	39.68	39.11	39.11	-1.44%	0
Dec 11, 2025	39.21	39.43	39.21	39.43	0.56%	0
Dec 10, 2025	39.49	39.49	39.48	39.48	-0.03%	0
Dec 09, 2025	39.08	39.08	39.02	39.02	-0.15%	0
Dec 08, 2025	38.89	38.89	38.64	38.64	-0.64%	0
Dec 05, 2025	38.73	38.76	38.73	38.76	0.08%	0
Dec 04, 2025	40.33	40.36	40.33	40.36	0.07%	0
Dec 03, 2025	40.17	40.17	40.04	40.04	-0.32%	0
Dec 02, 2025	40.15	40.20	40.15	40.20	0.12%	0
Dec 01, 2025	39.69	39.83	39.69	39.83	0.35%	0
Nov 28, 2025	40.23	40.27	40.23	40.27	0.10%	0
Nov 27, 2025	40	40	39.93	39.93	-0.18%	0
Nov 26, 2025	40.12	40.27	40.12	40.27	0.37%	0
Nov 25, 2025	39.15	39.69	39.15	39.69	1.38%	0
Nov 24, 2025	39.78	39.78	39.74	39.74	-0.10%	0
Nov 21, 2025	39.67	39.67	39.40	39.54	-0.33%	200
Nov 20, 2025	39.10	39.10	38.64	38.64	-1.18%	0
Nov 19, 2025	39.44	39.45	39.44	39.45	0.03%	0
Nov 18, 2025	38.98	39.41	38.98	39.41	1.10%	0
Nov 17, 2025	39.84	39.92	39.84	39.92	0.20%	0

Access /time_series data via our API — starting from the Basic plan.