Bridgestone Corporation (BGT) - Historical data, historical prices

39.45000 EUR

0.54

1.39%

Last update Dec 15, 9:47 PM CET

Market closed

Day range

39.45000

39.45000

39.87000

Previous close

38.91000

Open

39.87000

Access this stock data via API

Bridgestone Corporation

39.45

0.54

1.39%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 15, 2025	39.87	39.87	39.45	39.45	-1.05%	100
Dec 12, 2025	39.43	39.43	38.91	38.91	-1.32%	100
Dec 11, 2025	38.94	39.50	38.94	39.50	1.44%	100
Dec 10, 2025	39.25	39.25	39.17	39.17	-0.20%	100
Dec 09, 2025	38.84	39.61	38.84	38.86	0.05%	100
Dec 08, 2025	38.65	38.65	38.42	38.42	-0.60%	250
Dec 05, 2025	38.49	38.63	38.49	38.63	0.36%	250
Dec 04, 2025	40.09	40.09	40.09	40.09	0	250
Dec 03, 2025	39.91	40.03	39.91	40.03	0.30%	250
Dec 02, 2025	39.91	40.14	39.91	40.14	0.58%	250
Dec 01, 2025	39.41	39.69	39.41	39.69	0.71%	250
Nov 28, 2025	39.98	40.16	39.98	40.16	0.45%	250
Nov 27, 2025	39.75	39.76	39.75	39.76	0.03%	0
Nov 26, 2025	39.88	40.28	39.88	40.28	1.00%	250
Nov 25, 2025	38.91	39.79	38.91	39.79	2.26%	0
Nov 24, 2025	39.54	39.60	39.54	39.60	0.15%	250
Nov 21, 2025	39.43	39.83	39.43	39.83	1.01%	250
Nov 20, 2025	38.83	38.95	37.67	37.67	-2.99%	250
Nov 19, 2025	39.19	39.52	39.19	39.52	0.84%	40
Nov 18, 2025	38.70	39.19	38.70	39.19	1.27%	40
Nov 17, 2025	39.59	39.59	39.47	39.47	-0.30%	0

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