Bridgestone Corp (BGT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 02 May 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 30 Apr 2024 | 41.38 | 41.52 | 41.38 | 41.52 | 41.52 | - |
| 29 Apr 2024 | 39.34 | 40.20 | 39.34 | 40.20 | 40.20 | - |
| 26 Apr 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 25 Apr 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 24 Apr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 23 Apr 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 22 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 19 Apr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 18 Apr 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 17 Apr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 16 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 15 Apr 2024 | 41.01 | 41.06 | 41.01 | 41.06 | 41.06 | - |
| 12 Apr 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 11 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 10 Apr 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 09 Apr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 08 Apr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 05 Apr 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 04 Apr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 03 Apr 2024 | 40.41 | 40.61 | 40.41 | 40.61 | 40.61 | 10 |
| 02 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 28 Mar 2024 | 40.69 | 40.81 | 40.69 | 40.81 | 40.81 | - |
| 27 Mar 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 26 Mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 25 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 500 |
| 22 Mar 2024 | 41.12 | 41.21 | 41.12 | 41.21 | 41.21 | - |
| 21 Mar 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 20 Mar 2024 | 39.40 | 39.85 | 39.40 | 39.85 | 39.85 | 15 |
| 19 Mar 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 18 Mar 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 15 Mar 2024 | 37.80 | 37.92 | 37.80 | 37.92 | 37.92 | 1,000 |
| 14 Mar 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 13 Mar 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 12 Mar 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 11 Mar 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 08 Mar 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 07 Mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 06 Mar 2024 | 38.85 | 38.93 | 38.85 | 38.93 | 38.93 | 500 |
| 05 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 04 Mar 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 01 Mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 29 Feb 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 28 Feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 27 Feb 2024 | 38.67 | 39.15 | 38.67 | 39.15 | 39.15 | - |
| 26 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 23 Feb 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 22 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 21 Feb 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 20 Feb 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 19 Feb 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 16 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 15 Feb 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 14 Feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 13 Feb 2024 | 39.66 | 40.00 | 39.66 | 40.00 | 40.00 | 500 |
| 12 Feb 2024 | 38.81 | 39.41 | 38.81 | 39.41 | 39.41 | 500 |
| 09 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 08 Feb 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 07 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 06 Feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 05 Feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 02 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 01 Feb 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 31 Jan 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 30 Jan 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 29 Jan 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 26 Jan 2024 | 39.03 | 39.09 | 39.03 | 39.09 | 39.09 | - |
| 25 Jan 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 24 Jan 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 23 Jan 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 22 Jan 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 19 Jan 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 18 Jan 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 17 Jan 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 16 Jan 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 15 Jan 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 12 Jan 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 11 Jan 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 10 Jan 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 09 Jan 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 08 Jan 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 05 Jan 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 04 Jan 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 03 Jan 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 02 Jan 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 29 Dec 2023 | 37.13 | 37.55 | 37.13 | 37.55 | 37.55 | 27 |
| 28 Dec 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 28 Dec 2023 | 100 Dividend | |||||
| 27 Dec 2023 | 37.57 | 37.57 | 37.57 | 37.57 | -62.43 | - |
| 22 Dec 2023 | 37.73 | 37.73 | 37.73 | 37.73 | -62.70 | - |
| 21 Dec 2023 | 38.12 | 38.12 | 38.12 | 38.12 | -63.34 | - |
| 20 Dec 2023 | 37.52 | 37.52 | 37.52 | 37.52 | -62.35 | - |
| 19 Dec 2023 | 37.27 | 37.27 | 37.27 | 37.27 | -61.93 | - |
| 18 Dec 2023 | 37.39 | 37.39 | 37.21 | 37.21 | -61.83 | 230 |
| 15 Dec 2023 | 37.88 | 37.88 | 37.88 | 37.88 | -62.95 | - |
| 14 Dec 2023 | 38.12 | 38.12 | 38.12 | 38.12 | -63.34 | - |
| 13 Dec 2023 | 38.32 | 38.32 | 38.32 | 38.32 | -63.68 | - |
| 12 Dec 2023 | 38.36 | 38.36 | 38.23 | 38.23 | -63.53 | 100 |
| 11 Dec 2023 | 38.32 | 38.32 | 38.32 | 38.32 | -63.68 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.