STOCKS TREAD WATER WITH DOW POISED FOR NEW 40K LEVEL BID

Reddit signs partnership with OpenAI that will see ChatGPT integrate content from its forums

Bridgestone Corp (BGT.MU)

Munich - Munich Delayed Price. Currency in EUR

Add to watchlist

40.85

0.00

(0.00%)

As of 08:06AM CEST. Market open.

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	40.85	40.85	40.85	40.85	40.85	6
May 16, 2024	40.85	40.85	40.85	40.85	40.85	-
May 15, 2024	40.62	40.66	40.62	40.66	40.66	6
May 14, 2024	40.42	40.42	40.42	40.42	40.42	-
May 13, 2024	41.32	41.32	41.32	41.32	41.32	-
May 10, 2024	41.03	41.03	41.03	41.03	41.03	-
May 09, 2024	41.03	41.03	41.03	41.03	41.03	-
May 08, 2024	41.09	41.09	41.09	41.09	41.09	-
May 07, 2024	41.46	41.46	41.46	41.46	41.46	-
May 06, 2024	41.68	41.68	41.68	41.68	41.68	-
May 03, 2024	41.85	41.85	41.85	41.85	41.85	-
May 02, 2024	41.47	41.47	41.47	41.47	41.47	-
Apr 30, 2024	41.47	41.47	41.47	41.47	41.47	-
Apr 29, 2024	40.41	40.41	40.41	40.41	40.41	-
Apr 26, 2024	40.38	40.38	40.38	40.38	40.38	-
Apr 25, 2024	40.38	40.38	40.38	40.38	40.38	-
Apr 24, 2024	40.86	40.86	40.86	40.86	40.86	-
Apr 23, 2024	41.05	41.05	41.05	41.05	41.05	-
Apr 22, 2024	41.20	41.20	41.20	41.20	41.20	-
Apr 19, 2024	40.88	40.88	40.88	40.88	40.88	-
Apr 18, 2024	40.88	40.88	40.88	40.88	40.88	-
Apr 17, 2024	41.16	41.16	41.16	41.16	41.16	-
Apr 16, 2024	41.16	41.16	41.16	41.16	41.16	-
Apr 15, 2024	41.05	41.05	41.05	41.05	41.05	-
Apr 12, 2024	40.47	40.47	40.47	40.47	40.47	-
Apr 11, 2024	40.37	40.37	40.37	40.37	40.37	-
Apr 10, 2024	40.37	40.37	40.37	40.37	40.37	-
Apr 09, 2024	40.37	40.37	40.37	40.37	40.37	-
Apr 08, 2024	40.37	40.37	40.37	40.37	40.37	-
Apr 05, 2024	40.37	40.37	40.37	40.37	40.37	-
Apr 04, 2024	40.56	40.56	40.56	40.56	40.56	-
Apr 03, 2024	40.71	40.71	40.71	40.71	40.71	-
Apr 02, 2024	40.71	40.71	40.71	40.71	40.71	-
Mar 28, 2024	40.74	40.74	40.74	40.74	40.74	-
Mar 27, 2024	40.74	40.74	40.74	40.74	40.74	-
Mar 26, 2024	40.69	40.69	40.69	40.69	40.69	-
Mar 25, 2024	40.97	40.97	40.97	40.97	40.97	-
Mar 22, 2024	41.16	41.16	41.16	41.16	41.16	-
Mar 21, 2024	39.72	39.72	39.72	39.72	39.72	-
Mar 20, 2024	39.37	39.37	39.37	39.37	39.37	-
Mar 19, 2024	39.37	39.37	39.37	39.37	39.37	-
Mar 18, 2024	38.52	38.52	38.52	38.52	38.52	-
Mar 15, 2024	38.12	38.12	38.12	38.12	38.12	-
Mar 14, 2024	38.12	38.12	38.12	38.12	38.12	-
Mar 13, 2024	38.12	38.12	38.12	38.12	38.12	-
Mar 12, 2024	38.21	38.21	38.21	38.21	38.21	-
Mar 11, 2024	38.40	38.40	38.40	38.40	38.40	-
Mar 08, 2024	38.75	38.75	38.75	38.75	38.75	-
Mar 07, 2024	38.78	38.78	38.78	38.78	38.78	-
Mar 06, 2024	38.86	38.86	38.86	38.86	38.86	-
Mar 05, 2024	38.86	38.86	38.86	38.86	38.86	-
Mar 04, 2024	38.86	38.86	38.86	38.86	38.86	-
Mar 01, 2024	39.55	39.55	39.55	39.55	39.55	-
Feb 29, 2024	39.55	39.55	39.55	39.55	39.55	-
Feb 28, 2024	39.13	39.13	39.13	39.13	39.13	-
Feb 27, 2024	39.13	39.13	39.13	39.13	39.13	-
Feb 26, 2024	39.13	39.13	39.13	39.13	39.13	-
Feb 23, 2024	39.36	39.36	39.36	39.36	39.36	-
Feb 22, 2024	39.33	39.33	39.33	39.33	39.33	-
Feb 21, 2024	39.33	39.33	39.33	39.33	39.33	-
Feb 20, 2024	39.05	39.05	39.05	39.05	39.05	-
Feb 19, 2024	39.05	39.05	39.05	39.05	39.05	-
Feb 16, 2024	39.84	39.84	39.84	39.84	39.84	-
Feb 15, 2024	40.22	40.22	40.22	40.22	40.22	-
Feb 14, 2024	40.22	40.22	40.22	40.22	40.22	-
Feb 13, 2024	40.27	40.27	40.27	40.27	40.27	-
Feb 12, 2024	39.61	39.68	39.61	39.68	39.68	300
Feb 09, 2024	39.61	39.61	39.61	39.61	39.61	-
Feb 08, 2024	39.61	39.61	39.61	39.61	39.61	-
Feb 07, 2024	39.61	39.61	39.61	39.61	39.61	-
Feb 06, 2024	39.25	39.25	39.25	39.25	39.25	-
Feb 05, 2024	39.73	39.73	39.73	39.73	39.73	-
Feb 02, 2024	39.73	39.73	39.73	39.73	39.73	-
Feb 01, 2024	40.10	40.10	40.10	40.10	40.10	-
Jan 31, 2024	40.10	40.10	40.10	40.10	40.10	-
Jan 30, 2024	40.01	40.01	40.01	40.01	40.01	-
Jan 29, 2024	39.83	39.83	39.83	39.83	39.83	-
Jan 26, 2024	39.11	39.11	39.11	39.11	39.11	-
Jan 25, 2024	39.11	39.11	39.11	39.11	39.11	-
Jan 24, 2024	39.11	39.11	39.11	39.11	39.11	-
Jan 23, 2024	39.11	39.11	39.11	39.11	39.11	-
Jan 22, 2024	39.07	39.07	39.07	39.07	39.07	-
Jan 19, 2024	38.43	38.43	38.43	38.43	38.43	-
Jan 18, 2024	38.43	38.43	38.43	38.43	38.43	-
Jan 17, 2024	38.16	38.16	38.16	38.16	38.16	-
Jan 16, 2024	38.16	38.16	38.16	38.16	38.16	-
Jan 15, 2024	38.16	38.16	38.16	38.16	38.16	-
Jan 12, 2024	38.16	38.16	38.16	38.16	38.16	-
Jan 11, 2024	38.16	38.16	38.16	38.16	38.16	-
Jan 10, 2024	37.68	37.68	37.68	37.68	37.68	-
Jan 09, 2024	37.39	37.39	37.39	37.39	37.39	-
Jan 08, 2024	37.30	37.30	37.30	37.30	37.30	-
Jan 05, 2024	37.30	37.30	37.30	37.30	37.30	-
Jan 04, 2024	37.30	37.30	37.30	37.30	37.30	-
Jan 03, 2024	37.29	37.29	37.29	37.29	37.29	-
Jan 02, 2024	37.29	37.29	37.29	37.29	37.29	-
Dec 29, 2023	37.29	37.29	37.29	37.29	37.29	-
Dec 28, 2023	37.29	37.29	37.29	37.29	37.29	-
Dec 28, 2023	100 Dividend
Dec 27, 2023	37.98	37.98	37.61	37.62	-62.38	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,345.55+45.72(+0.21%)

S&P 5005,297.19+0.09(+0.00%)

DOW39,912.32+42.94(+0.11%)

CAD/USD0.7339-0.0007(-0.10%)

CRUDE OIL79.34+0.11(+0.14%)

Bitcoin CAD90,003.05-384.41(-0.43%)

STOCKS TREAD WATER WITH DOW POISED FOR NEW 40K LEVEL BID

Bridgestone Corp (BGT.MU)

S&P/TSX
22,345.55
+45.72(+0.21%)

S&P 500
5,297.19
+0.09(+0.00%)

DOW
39,912.32
+42.94(+0.11%)

CAD/USD
0.7339
-0.0007(-0.10%)

CRUDE OIL
79.34
+0.11(+0.14%)

Bitcoin CAD
90,003.05
-384.41(-0.43%)