Bridgestone Corp (BGT.HA)

Hanover - Hanover Delayed Price. Currency in EUR

Add to watchlist

40.79

+0.44

(+1.09%)

At close: 08:26AM CEST

Time Period:

May 20, 2023 - May 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	40.79	40.79	40.79	40.79	40.79	180
May 17, 2024	40.35	40.35	40.35	40.35	40.35	-
May 16, 2024	40.53	40.53	40.53	40.53	40.53	-
May 15, 2024	40.30	40.30	40.30	40.30	40.30	-
May 14, 2024	39.86	39.86	39.86	39.86	39.86	-
May 13, 2024	41.00	41.00	41.00	41.00	41.00	-
May 10, 2024	40.71	40.71	40.71	40.71	40.71	-
May 09, 2024	40.40	40.40	40.40	40.40	40.40	-
May 08, 2024	40.56	40.56	40.56	40.56	40.56	-
May 07, 2024	40.97	40.97	40.97	40.97	40.97	-
May 06, 2024	40.96	40.96	40.96	40.96	40.96	-
May 03, 2024	41.32	41.32	41.32	41.32	41.32	-
May 02, 2024	41.06	41.06	41.06	41.06	41.06	-
Apr 30, 2024	41.30	41.30	41.30	41.30	41.30	-
Apr 29, 2024	40.25	40.25	40.25	40.25	40.25	-
Apr 26, 2024	40.00	40.00	40.00	40.00	40.00	-
Apr 25, 2024	39.78	39.78	39.78	39.78	39.78	-
Apr 24, 2024	40.20	40.20	40.20	40.20	40.20	-
Apr 23, 2024	40.43	40.43	40.43	40.43	40.43	-
Apr 22, 2024	41.01	41.01	41.01	41.01	41.01	-
Apr 19, 2024	40.28	40.28	40.28	40.28	40.28	-
Apr 18, 2024	40.31	40.31	40.31	40.31	40.31	-
Apr 17, 2024	40.60	40.60	40.60	40.60	40.60	-
Apr 16, 2024	40.85	40.85	40.85	40.85	40.85	-
Apr 15, 2024	40.71	40.71	40.71	40.71	40.71	-
Apr 12, 2024	40.21	40.21	40.21	40.21	40.21	-
Apr 11, 2024	39.73	39.73	39.73	39.73	39.73	-
Apr 10, 2024	39.91	39.91	39.91	39.91	39.91	-
Apr 09, 2024	39.86	39.86	39.86	39.86	39.86	-
Apr 08, 2024	39.84	39.84	39.84	39.84	39.84	-
Apr 05, 2024	39.72	39.72	39.72	39.72	39.72	-
Apr 04, 2024	39.90	39.90	39.90	39.90	39.90	-
Apr 03, 2024	40.16	40.16	40.16	40.16	40.16	-
Apr 02, 2024	40.11	40.11	40.11	40.11	40.11	-
Mar 28, 2024	40.53	40.53	40.53	40.53	40.53	-
Mar 27, 2024	40.56	40.66	40.56	40.66	40.66	-
Mar 26, 2024	40.12	40.12	40.12	40.12	40.12	-
Mar 25, 2024	40.32	40.32	40.32	40.32	40.32	-
Mar 22, 2024	40.97	40.97	40.97	40.97	40.97	-
Mar 21, 2024	39.47	39.47	39.47	39.47	39.47	-
Mar 20, 2024	39.15	39.15	39.15	39.15	39.15	-
Mar 19, 2024	39.12	39.12	39.12	39.12	39.12	-
Mar 18, 2024	38.68	38.68	38.68	38.68	38.68	-
Mar 15, 2024	37.55	37.55	37.55	37.55	37.55	-
Mar 14, 2024	37.67	37.67	37.67	37.67	37.67	-
Mar 13, 2024	37.46	37.46	37.46	37.46	37.46	-
Mar 12, 2024	37.54	37.54	37.54	37.54	37.54	-
Mar 11, 2024	37.75	37.75	37.75	37.75	37.75	-
Mar 08, 2024	38.09	38.09	38.09	38.09	38.09	-
Mar 07, 2024	38.12	38.12	38.12	38.12	38.12	-
Mar 06, 2024	38.60	38.60	38.60	38.60	38.60	-
Mar 05, 2024	38.36	38.36	38.36	38.36	38.36	-
Mar 04, 2024	38.19	38.19	38.19	38.19	38.19	-
Mar 01, 2024	39.21	39.21	39.21	39.21	39.21	-
Feb 29, 2024	39.32	39.32	39.32	39.32	39.32	-
Feb 28, 2024	38.74	38.74	38.74	38.74	38.74	-
Feb 27, 2024	38.82	38.82	38.82	38.82	38.82	-
Feb 26, 2024	38.70	38.70	38.70	38.70	38.70	-
Feb 23, 2024	39.25	39.25	39.25	39.25	39.25	-
Feb 22, 2024	38.97	38.97	38.97	38.97	38.97	-
Feb 21, 2024	39.09	39.09	39.09	39.09	39.09	-
Feb 20, 2024	38.49	38.49	38.49	38.49	38.49	-
Feb 19, 2024	38.41	38.41	38.41	38.41	38.41	-
Feb 16, 2024	39.09	39.09	39.09	39.09	39.09	-
Feb 15, 2024	39.83	39.83	39.83	39.83	39.83	-
Feb 14, 2024	39.49	39.49	39.49	39.49	39.49	-
Feb 13, 2024	40.10	40.10	40.10	40.10	40.10	-
Feb 12, 2024	39.14	39.14	39.14	39.14	39.14	-
Feb 09, 2024	39.04	39.04	39.04	39.04	39.04	-
Feb 08, 2024	39.35	39.35	39.35	39.35	39.35	-
Feb 07, 2024	39.46	39.46	39.46	39.46	39.46	-
Feb 06, 2024	38.61	38.61	38.61	38.61	38.61	-
Feb 05, 2024	39.35	39.35	39.35	39.35	39.35	-
Feb 02, 2024	39.05	39.05	39.05	39.05	39.05	-
Feb 01, 2024	39.73	39.73	39.73	39.73	39.73	-
Jan 31, 2024	39.99	39.99	39.99	39.99	39.99	-
Jan 30, 2024	39.76	39.76	39.76	39.76	39.76	-
Jan 29, 2024	39.59	39.59	39.59	39.59	39.59	-
Jan 26, 2024	38.78	38.78	38.78	38.78	38.78	-
Jan 25, 2024	38.61	38.61	38.61	38.61	38.61	-
Jan 24, 2024	38.78	38.78	38.78	38.78	38.78	-
Jan 23, 2024	38.91	38.91	38.91	38.91	38.91	-
Jan 22, 2024	38.85	38.85	38.85	38.85	38.85	-
Jan 19, 2024	38.08	38.08	38.08	38.08	38.08	-
Jan 18, 2024	38.17	38.17	38.17	38.17	38.17	-
Jan 17, 2024	37.72	37.72	37.72	37.72	37.72	-
Jan 16, 2024	37.91	37.91	37.91	37.91	37.91	-
Jan 15, 2024	37.56	37.56	37.56	37.56	37.56	-
Jan 12, 2024	37.56	37.56	37.56	37.56	37.56	-
Jan 11, 2024	38.03	38.03	37.90	37.90	37.90	180
Jan 10, 2024	37.46	37.46	37.46	37.46	37.46	-
Jan 09, 2024	37.27	37.27	37.27	37.27	37.27	-
Jan 08, 2024	37.01	37.01	37.01	37.01	37.01	-
Jan 05, 2024	36.86	36.86	36.86	36.86	36.86	-
Jan 04, 2024	37.07	37.07	37.07	37.07	37.07	-
Jan 03, 2024	37.08	37.08	37.08	37.08	37.08	-
Jan 02, 2024	36.96	36.96	36.96	36.96	36.96	-
Dec 29, 2023	36.88	36.93	36.88	36.93	36.93	-
Dec 28, 2023	36.78	36.78	36.78	36.78	36.78	-
Dec 28, 2023	100 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.44+5.17(+0.10%)

DOW39,836.17-167.42(-0.42%)

CAD/USD0.7340-0.0008(-0.11%)

CRUDE OIL79.50-0.56(-0.70%)

Bitcoin CAD93,287.59+2,404.02(+2.65%)

Bridgestone Corp (BGT.HA)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.44
+5.17(+0.10%)

DOW
39,836.17
-167.42(-0.42%)

CAD/USD
0.7340
-0.0008(-0.11%)

CRUDE OIL
79.50
-0.56(-0.70%)

Bitcoin CAD
93,287.59
+2,404.02(+2.65%)