Bridgestone Corp (BGT.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

40.81

-0.32

(-0.78%)

As of 08:28AM CEST. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	40.81	40.81	40.81	40.81	40.81	-
May 07, 2024	41.13	41.13	41.13	41.13	41.13	-
May 06, 2024	41.21	41.21	41.21	41.21	41.21	-
May 03, 2024	41.57	41.57	41.57	41.57	41.57	-
May 02, 2024	41.29	41.29	41.29	41.29	41.29	-
Apr 30, 2024	41.38	41.52	41.38	41.52	41.52	-
Apr 29, 2024	39.34	40.20	39.34	40.20	40.20	-
Apr 26, 2024	40.18	40.18	40.18	40.18	40.18	-
Apr 25, 2024	39.98	39.98	39.98	39.98	39.98	-
Apr 24, 2024	40.43	40.43	40.43	40.43	40.43	-
Apr 23, 2024	40.66	40.66	40.66	40.66	40.66	-
Apr 22, 2024	41.10	41.10	41.10	41.10	41.10	-
Apr 19, 2024	40.53	40.53	40.53	40.53	40.53	-
Apr 18, 2024	40.55	40.55	40.55	40.55	40.55	-
Apr 17, 2024	40.87	40.87	40.87	40.87	40.87	-
Apr 16, 2024	41.00	41.00	41.00	41.00	41.00	-
Apr 15, 2024	41.01	41.06	41.01	41.06	41.06	-
Apr 12, 2024	40.46	40.46	40.46	40.46	40.46	-
Apr 11, 2024	39.99	39.99	39.99	39.99	39.99	-
Apr 10, 2024	40.05	40.05	40.05	40.05	40.05	-
Apr 09, 2024	40.11	40.11	40.11	40.11	40.11	-
Apr 08, 2024	40.08	40.08	40.08	40.08	40.08	-
Apr 05, 2024	39.97	39.97	39.97	39.97	39.97	-
Apr 04, 2024	40.13	40.13	40.13	40.13	40.13	-
Apr 03, 2024	40.41	40.61	40.41	40.61	40.61	10
Apr 02, 2024	40.36	40.36	40.36	40.36	40.36	-
Mar 28, 2024	40.69	40.81	40.69	40.81	40.81	-
Mar 27, 2024	40.81	40.81	40.81	40.81	40.81	-
Mar 26, 2024	40.26	40.26	40.26	40.26	40.26	-
Mar 25, 2024	40.88	40.88	40.88	40.88	40.88	500
Mar 22, 2024	41.12	41.21	41.12	41.21	41.21	-
Mar 21, 2024	39.71	39.71	39.71	39.71	39.71	-
Mar 20, 2024	39.40	39.85	39.40	39.85	39.85	15
Mar 19, 2024	39.39	39.39	39.39	39.39	39.39	-
Mar 18, 2024	38.35	38.35	38.35	38.35	38.35	-
Mar 15, 2024	37.80	37.92	37.80	37.92	37.92	1,000
Mar 14, 2024	37.91	37.91	37.91	37.91	37.91	-
Mar 13, 2024	37.73	37.73	37.73	37.73	37.73	-
Mar 12, 2024	37.81	37.81	37.81	37.81	37.81	-
Mar 11, 2024	37.99	37.99	37.99	37.99	37.99	-
Mar 08, 2024	38.35	38.35	38.35	38.35	38.35	-
Mar 07, 2024	38.37	38.37	38.37	38.37	38.37	-
Mar 06, 2024	38.85	38.93	38.85	38.93	38.93	500
Mar 05, 2024	38.60	38.60	38.60	38.60	38.60	-
Mar 04, 2024	38.45	38.45	38.45	38.45	38.45	-
Mar 01, 2024	39.45	39.45	39.45	39.45	39.45	-
Feb 29, 2024	39.59	39.59	39.59	39.59	39.59	-
Feb 28, 2024	38.90	38.90	38.90	38.90	38.90	-
Feb 27, 2024	38.67	39.15	38.67	39.15	39.15	-
Feb 26, 2024	38.72	38.72	38.72	38.72	38.72	-
Feb 23, 2024	38.75	38.75	38.75	38.75	38.75	-
Feb 22, 2024	39.22	39.22	39.22	39.22	39.22	-
Feb 21, 2024	39.36	39.36	39.36	39.36	39.36	-
Feb 20, 2024	38.73	38.73	38.73	38.73	38.73	-
Feb 19, 2024	38.65	38.65	38.65	38.65	38.65	-
Feb 16, 2024	39.40	39.40	39.40	39.40	39.40	-
Feb 15, 2024	39.98	39.98	39.98	39.98	39.98	-
Feb 14, 2024	39.75	39.75	39.75	39.75	39.75	-
Feb 13, 2024	39.66	40.00	39.66	40.00	40.00	500
Feb 12, 2024	38.81	39.41	38.81	39.41	39.41	500
Feb 09, 2024	39.30	39.30	39.30	39.30	39.30	-
Feb 08, 2024	39.50	39.50	39.50	39.50	39.50	-
Feb 07, 2024	39.60	39.60	39.60	39.60	39.60	-
Feb 06, 2024	38.83	38.83	38.83	38.83	38.83	-
Feb 05, 2024	39.49	39.49	39.49	39.49	39.49	-
Feb 02, 2024	39.30	39.30	39.30	39.30	39.30	-
Feb 01, 2024	39.69	39.69	39.69	39.69	39.69	-
Jan 31, 2024	40.13	40.13	40.13	40.13	40.13	-
Jan 30, 2024	40.01	40.01	40.01	40.01	40.01	-
Jan 29, 2024	39.84	39.84	39.84	39.84	39.84	-
Jan 26, 2024	39.03	39.09	39.03	39.09	39.09	-
Jan 25, 2024	38.87	38.87	38.87	38.87	38.87	-
Jan 24, 2024	38.94	38.94	38.94	38.94	38.94	-
Jan 23, 2024	39.12	39.12	39.12	39.12	39.12	-
Jan 22, 2024	39.09	39.09	39.09	39.09	39.09	-
Jan 19, 2024	38.37	38.37	38.37	38.37	38.37	-
Jan 18, 2024	38.43	38.43	38.43	38.43	38.43	-
Jan 17, 2024	37.95	37.95	37.95	37.95	37.95	-
Jan 16, 2024	38.14	38.14	38.14	38.14	38.14	-
Jan 15, 2024	37.81	37.81	37.81	37.81	37.81	-
Jan 12, 2024	37.81	37.81	37.81	37.81	37.81	-
Jan 11, 2024	37.64	37.64	37.64	37.64	37.64	-
Jan 10, 2024	37.71	37.71	37.71	37.71	37.71	-
Jan 09, 2024	37.42	37.42	37.42	37.42	37.42	-
Jan 08, 2024	37.24	37.24	37.24	37.24	37.24	-
Jan 05, 2024	36.99	36.99	36.99	36.99	36.99	-
Jan 04, 2024	37.32	37.32	37.32	37.32	37.32	-
Jan 03, 2024	37.34	37.34	37.34	37.34	37.34	-
Jan 02, 2024	37.22	37.22	37.22	37.22	37.22	-
Dec 29, 2023	37.13	37.55	37.13	37.55	37.55	27
Dec 28, 2023	36.92	36.92	36.92	36.92	36.92	-
Dec 28, 2023	100 Dividend
Dec 27, 2023	37.57	37.57	37.57	37.57	-62.43	-
Dec 22, 2023	37.73	37.73	37.73	37.73	-62.70	-
Dec 21, 2023	38.12	38.12	38.12	38.12	-63.34	-
Dec 20, 2023	37.52	37.52	37.52	37.52	-62.35	-
Dec 19, 2023	37.27	37.27	37.27	37.27	-61.93	-
Dec 18, 2023	37.39	37.39	37.21	37.21	-61.83	230
Dec 15, 2023	37.88	37.88	37.88	37.88	-62.95	-
Dec 14, 2023	38.12	38.12	38.12	38.12	-63.34	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7269-0.0017(-0.24%)

CRUDE OIL77.54-0.84(-1.07%)

Bitcoin CAD85,825.81-1,593.99(-1.82%)

Bridgestone Corp (BGT.SG)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7269
-0.0017(-0.24%)

CRUDE OIL
77.54
-0.84(-1.07%)

Bitcoin CAD
85,825.81
-1,593.99(-1.82%)