Bridgestone Corporation (BGT.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 41.36 | 41.36 | 41.32 | 41.32 | 41.32 | - |
| May 02, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| Apr 30, 2024 | 41.29 | 41.68 | 41.20 | 41.20 | 41.20 | 3 |
| Apr 29, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| Apr 26, 2024 | 40.95 | 40.95 | 40.13 | 40.13 | 40.13 | 30 |
| Apr 25, 2024 | 39.91 | 39.91 | 39.84 | 39.84 | 39.84 | - |
| Apr 24, 2024 | 40.36 | 40.36 | 40.25 | 40.25 | 40.25 | - |
| Apr 23, 2024 | 40.61 | 40.73 | 40.61 | 40.73 | 40.73 | - |
| Apr 22, 2024 | 41.01 | 41.30 | 41.01 | 41.30 | 41.30 | - |
| Apr 19, 2024 | 40.47 | 41.00 | 40.37 | 40.37 | 40.37 | 200 |
| Apr 18, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| Apr 17, 2024 | 40.71 | 40.71 | 40.61 | 40.61 | 40.61 | - |
| Apr 16, 2024 | 41.01 | 41.01 | 40.90 | 40.90 | 40.90 | - |
| Apr 15, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| Apr 12, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| Apr 11, 2024 | 39.96 | 40.17 | 39.96 | 40.17 | 40.17 | - |
| Apr 10, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| Apr 09, 2024 | 39.96 | 39.96 | 39.91 | 39.91 | 39.91 | 30 |
| Apr 08, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| Apr 05, 2024 | 39.78 | 39.95 | 39.78 | 39.95 | 39.95 | - |
| Apr 04, 2024 | 40.06 | 40.06 | 39.96 | 39.96 | 39.96 | - |
| Apr 03, 2024 | 40.32 | 40.47 | 40.32 | 40.47 | 40.47 | - |
| Apr 02, 2024 | 40.21 | 40.21 | 39.80 | 39.80 | 39.80 | - |
| Mar 28, 2024 | 40.68 | 40.79 | 40.68 | 40.79 | 40.79 | - |
| Mar 27, 2024 | 40.66 | 40.69 | 40.66 | 40.69 | 40.69 | - |
| Mar 26, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Mar 25, 2024 | 40.44 | 40.54 | 40.44 | 40.54 | 40.54 | - |
| Mar 22, 2024 | 41.03 | 41.14 | 41.03 | 41.14 | 41.14 | - |
| Mar 21, 2024 | 39.64 | 40.54 | 39.64 | 40.54 | 40.54 | - |
| Mar 20, 2024 | 39.28 | 39.67 | 39.28 | 39.67 | 39.67 | - |
| Mar 19, 2024 | 39.18 | 39.46 | 39.18 | 39.46 | 39.46 | - |
| Mar 18, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| Mar 15, 2024 | 37.77 | 37.77 | 37.68 | 37.68 | 37.68 | - |
| Mar 14, 2024 | 37.78 | 37.78 | 37.74 | 37.74 | 37.74 | - |
| Mar 13, 2024 | 37.57 | 37.66 | 37.57 | 37.66 | 37.66 | - |
| Mar 12, 2024 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | - |
| Mar 11, 2024 | 38.45 | 38.45 | 37.56 | 37.56 | 37.56 | 1,728 |
| Mar 08, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| Mar 07, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| Mar 06, 2024 | 38.72 | 38.75 | 38.72 | 38.75 | 38.75 | - |
| Mar 05, 2024 | 38.51 | 38.51 | 38.45 | 38.45 | 38.45 | - |
| Mar 04, 2024 | 38.69 | 38.69 | 38.46 | 38.46 | 38.46 | 1,200 |
| Mar 01, 2024 | 39.42 | 39.42 | 39.28 | 39.28 | 39.28 | - |
| Feb 29, 2024 | 39.34 | 39.41 | 39.34 | 39.41 | 39.41 | - |
| Feb 28, 2024 | 38.71 | 38.71 | 38.70 | 38.70 | 38.70 | - |
| Feb 27, 2024 | 39.15 | 39.15 | 39.14 | 39.14 | 39.14 | - |
| Feb 26, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2 |
| Feb 23, 2024 | 39.34 | 39.34 | 39.14 | 39.14 | 39.14 | - |
| Feb 22, 2024 | 39.06 | 39.36 | 39.06 | 39.36 | 39.36 | - |
| Feb 21, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| Feb 20, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| Feb 19, 2024 | 38.76 | 38.76 | 38.70 | 38.70 | 38.70 | 40 |
| Feb 16, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| Feb 15, 2024 | 39.86 | 40.04 | 39.86 | 40.04 | 40.04 | - |
| Feb 14, 2024 | 39.72 | 39.72 | 39.50 | 39.66 | 39.66 | 100 |
| Feb 13, 2024 | 39.76 | 39.76 | 39.62 | 39.62 | 39.62 | - |
| Feb 12, 2024 | 39.17 | 39.36 | 39.17 | 39.36 | 39.36 | - |
| Feb 09, 2024 | 39.14 | 39.29 | 39.09 | 39.13 | 39.13 | 1,516 |
| Feb 08, 2024 | 39.30 | 40.00 | 39.26 | 39.26 | 39.26 | 16 |
| Feb 07, 2024 | 39.46 | 39.73 | 39.46 | 39.73 | 39.73 | - |
| Feb 06, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| Feb 05, 2024 | 39.25 | 39.25 | 39.23 | 39.23 | 39.23 | 150 |
| Feb 02, 2024 | 39.06 | 39.29 | 39.06 | 39.29 | 39.29 | - |
| Feb 01, 2024 | 39.88 | 39.88 | 39.69 | 39.69 | 39.69 | - |
| Jan 31, 2024 | 40.04 | 40.04 | 39.72 | 39.72 | 39.72 | 20 |
| Jan 30, 2024 | 39.86 | 39.86 | 39.25 | 39.25 | 39.25 | - |
| Jan 29, 2024 | 39.71 | 39.98 | 39.71 | 39.98 | 39.98 | - |
| Jan 26, 2024 | 38.94 | 38.94 | 38.75 | 38.75 | 38.75 | - |
| Jan 25, 2024 | 38.63 | 38.72 | 38.63 | 38.72 | 38.72 | - |
| Jan 24, 2024 | 38.88 | 38.88 | 38.80 | 38.80 | 38.80 | - |
| Jan 23, 2024 | 38.85 | 39.00 | 38.85 | 39.00 | 39.00 | - |
| Jan 22, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| Jan 19, 2024 | 38.25 | 38.59 | 38.25 | 38.59 | 38.59 | - |
| Jan 18, 2024 | 38.26 | 38.89 | 38.26 | 38.89 | 38.89 | - |
| Jan 17, 2024 | 37.81 | 37.81 | 37.61 | 37.61 | 37.61 | - |
| Jan 16, 2024 | 37.83 | 37.95 | 37.83 | 37.95 | 37.95 | - |
| Jan 15, 2024 | 37.82 | 37.82 | 37.63 | 37.63 | 37.63 | - |
| Jan 12, 2024 | 37.71 | 37.81 | 37.71 | 37.81 | 37.81 | - |
| Jan 11, 2024 | 38.20 | 38.20 | 38.03 | 38.03 | 38.03 | - |
| Jan 10, 2024 | 37.67 | 37.67 | 37.61 | 37.61 | 37.61 | - |
| Jan 09, 2024 | 37.25 | 37.27 | 37.25 | 37.27 | 37.27 | - |
| Jan 08, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| Jan 05, 2024 | 36.90 | 36.95 | 36.90 | 36.95 | 36.95 | - |
| Jan 04, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| Jan 03, 2024 | 37.06 | 37.06 | 37.01 | 37.01 | 37.01 | - |
| Jan 02, 2024 | 37.11 | 37.88 | 37.11 | 37.27 | 37.27 | 31 |
| Dec 29, 2023 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| Dec 28, 2023 | 36.76 | 36.76 | 36.72 | 36.72 | 36.72 | - |
| Dec 28, 2023 | 100 Dividend | |||||
| Dec 27, 2023 | 37.90 | 37.90 | 37.90 | 37.90 | -62.10 | 500 |
| Dec 22, 2023 | 37.90 | 37.90 | 37.90 | 37.90 | -62.10 | - |
| Dec 21, 2023 | 37.93 | 38.10 | 37.93 | 38.10 | -62.43 | - |
| Dec 20, 2023 | 36.98 | 37.85 | 36.90 | 36.90 | -60.46 | 272 |
| Dec 19, 2023 | 37.23 | 37.23 | 36.90 | 36.90 | -60.46 | - |
| Dec 18, 2023 | 37.17 | 37.27 | 37.17 | 37.27 | -61.07 | - |
| Dec 15, 2023 | 37.88 | 38.00 | 37.68 | 37.68 | -61.74 | 250 |
| Dec 14, 2023 | 37.95 | 37.95 | 37.63 | 37.63 | -61.66 | - |
| Dec 13, 2023 | 38.18 | 38.59 | 38.18 | 38.59 | -63.23 | - |
| Dec 12, 2023 | 38.25 | 38.25 | 38.09 | 38.09 | -62.41 | - |
| Dec 11, 2023 | 38.09 | 38.37 | 38.09 | 38.37 | -62.87 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.