Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Bridgestone Corporation (BGT.F)

Compare
32.44
-1.70
(-4.98%)
At close: April 4 at 9:39:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202533.6933.6932.4432.4432.44-
Apr 3, 202534.9434.9434.1434.1434.14-
Apr 2, 202536.2836.5036.2836.5036.50-
Apr 1, 202536.6636.7336.6636.7336.73-
Mar 31, 202536.7737.0236.7737.0237.02-
Mar 28, 202537.3637.3636.7536.7536.75-
Mar 27, 202537.8937.8937.7237.7237.72-
Mar 26, 202537.8938.2237.6637.6637.6622
Mar 25, 202537.4937.9037.4937.9037.90-
Mar 24, 202537.4837.4837.4837.4837.48-
Mar 21, 202537.7637.7837.7637.7837.78-
Mar 20, 202537.8037.8437.8037.8437.84-
Mar 19, 202537.3037.6637.3037.6637.6643
Mar 18, 202537.3237.3237.3137.3137.31-
Mar 17, 202537.3437.3437.3437.3437.34-
Mar 14, 202536.6637.0736.6637.0737.07-
Mar 13, 202536.8636.9536.8636.9536.95-
Mar 12, 202536.2536.6236.2536.6236.62-
Mar 11, 202536.6936.6935.9735.9735.9719
Mar 10, 202537.2537.2536.8236.8236.82-
Mar 7, 202537.1437.3937.1437.3937.39-
Mar 6, 202536.5836.5836.1536.1536.15-
Mar 5, 202536.7936.8136.7236.7236.72-
Mar 4, 202537.2837.2836.8836.8836.88-
Mar 3, 202537.6337.6337.6337.6337.63-
Feb 28, 202537.9337.9337.1037.1037.1033
Feb 27, 202537.7737.9837.7737.9837.98-
Feb 26, 202537.4737.6537.4737.6537.65-
Feb 25, 202537.4537.7937.4537.7937.79-
Feb 24, 202537.5337.6437.5137.5137.51-
Feb 21, 202537.2437.2437.2437.2437.24-
Feb 20, 202536.9636.9636.8836.8836.88-
Feb 19, 202536.3937.1936.3936.5336.5332
Feb 18, 202536.5936.6636.5936.6636.66-
Feb 17, 202537.3738.3837.3738.3838.38-
Feb 14, 202535.4735.4735.4535.4535.45-
Feb 13, 202535.2435.6035.2435.5235.521,100
Feb 12, 202534.8034.8034.5534.5534.55-
Feb 11, 202534.7635.3234.6734.6734.67440
Feb 10, 202534.6734.6734.6734.6734.67-
Feb 7, 202533.6533.9133.6533.9133.91-
Feb 6, 202533.6534.1933.6534.1934.19100
Feb 5, 202533.4633.5933.4633.5933.59-
Feb 4, 202533.6533.7133.6533.7133.71-
Feb 3, 202533.7833.7833.6133.6133.61-
Jan 31, 202534.2534.2534.2234.2234.22-
Jan 30, 202534.9834.9834.9834.9834.98-
Jan 29, 202533.6034.1533.6034.1534.15-
Jan 28, 202533.4033.4233.4033.4233.42-
Jan 27, 202533.6333.6633.5133.6633.66800
Jan 24, 202532.8532.8532.8332.8332.83-
Jan 23, 202532.6432.7132.6332.7032.70250
Jan 22, 202532.6632.6632.5632.5632.56-
Jan 21, 202532.6132.6132.4932.4932.49-
Jan 20, 202532.4932.4932.4532.4532.45200
Jan 17, 202532.4032.4032.3132.3132.31-
Jan 16, 202532.5832.7432.5832.7432.74-
Jan 15, 202532.6332.7632.6332.7632.76-
Jan 14, 202532.3232.3232.2432.2432.24-
Jan 13, 202532.3432.3432.3432.3432.34-
Jan 10, 202531.9032.0931.9032.0932.09-
Jan 9, 202532.0032.0031.9831.9831.98-
Jan 8, 202532.4432.4432.4432.4432.44-
Jan 7, 202532.4732.6032.4732.6032.60-
Jan 6, 202532.5432.5432.5432.5432.54-
Jan 3, 202533.2333.7833.2333.7833.7845
Jan 2, 202532.8233.1932.8233.1933.19-
Dec 30, 202432.5032.5032.5032.5032.50-
Dec 27, 2024 0.65 Dividend
Dec 27, 202432.3232.3231.9831.9831.98-
Dec 23, 202432.3532.9732.2832.28-72.7225
Dec 20, 202432.0632.0632.0632.06-72.22-
Dec 19, 202432.0632.0632.0632.06-72.22-
Dec 18, 202432.2132.4132.2132.41-73.01-
Dec 17, 202432.1832.7832.1432.14-72.4010
Dec 16, 202432.6932.6932.6932.69-73.64-
Dec 13, 202433.0733.0732.7932.79-73.87-
Dec 12, 202433.2333.3833.2333.38-75.20500
Dec 11, 202433.0033.1633.0033.16-74.70-
Dec 10, 202432.9732.9732.9632.96-74.25-
Dec 9, 202433.1733.1733.0533.05-74.45-
Dec 6, 202432.5332.5332.5332.53-73.28-
Dec 5, 202433.1533.1532.9432.94-74.21-
Dec 4, 202433.2233.2233.0533.05-74.45-
Dec 3, 202433.6933.8533.6933.85-76.26-
Dec 2, 202433.6033.8133.6033.81-76.17-
Nov 29, 202433.3933.4933.3933.49-75.45-
Nov 28, 202433.2433.2433.2433.24-74.88-
Nov 27, 202432.9232.9232.8532.85-74.00-
Nov 26, 202432.9933.1532.9933.15-74.68-
Nov 25, 202433.1333.1333.1333.13-74.63-
Nov 22, 202432.9033.1432.9033.14-74.66-
Nov 21, 202432.7532.9932.7532.99-74.32-
Nov 20, 202432.4832.6332.4832.63-73.51-
Nov 19, 202433.1533.1532.8232.82-73.9410
Nov 18, 202432.8233.2132.8233.21-74.8210
Nov 15, 202432.7832.8732.7832.87-74.05-
Nov 14, 202432.6032.6232.6032.62-73.49-
Nov 13, 202432.7332.7331.8631.86-71.77-
Nov 12, 202433.2933.2932.3532.35-72.88-
Nov 11, 202432.8532.8532.8532.85-74.00-
Nov 8, 202432.3332.3331.9031.90-71.86200
Nov 7, 202433.1133.1133.0033.00-74.34-
Nov 6, 202433.5033.5033.5033.50-75.47-
Nov 5, 202432.5432.5432.5432.54-73.31-
Nov 4, 202432.9033.5932.8132.81-73.911
Nov 1, 202432.5232.8632.5232.86-74.03-
Oct 31, 202432.3932.3932.3632.36-72.90-
Oct 30, 202433.0633.0632.4832.48-73.17-
Oct 29, 202433.1533.2333.1533.23-74.86-
Oct 28, 202432.5533.2532.5533.25-74.91220
Oct 25, 202432.9732.9732.9732.97-74.27-
Oct 24, 202433.5034.0833.1533.15-74.68250
Oct 23, 202434.5034.5034.2534.25-77.16200
Oct 22, 202434.5135.1434.5034.50-77.7222
Oct 21, 202435.0535.0534.4134.41-77.5283
Oct 18, 202433.9433.9433.9433.94-76.46-
Oct 17, 202434.3234.3334.3234.33-77.34-
Oct 16, 202433.7534.5033.7534.50-77.722
Oct 15, 202434.1634.1633.3533.35-75.13-
Oct 14, 202434.8834.8834.7634.76-78.31500
Oct 11, 202434.1734.1734.1734.17-76.98-
Oct 10, 202434.4634.5734.4634.57-77.88-
Oct 9, 202434.0734.2634.0734.26-77.18-
Oct 8, 202434.2934.6534.2934.65-78.06-
Oct 7, 202434.7134.7134.3634.36-77.41-
Oct 4, 202434.6834.6834.6834.68-78.13-
Oct 3, 202434.8534.8534.2234.22-77.09100
Oct 2, 202434.8434.9134.8434.91-78.64-
Oct 1, 202435.5335.5335.2035.20-79.30671
Sep 30, 202434.4134.4134.4134.41-77.52-
Sep 27, 202434.1734.1734.0534.05-76.71-
Sep 26, 202434.2834.7334.2834.73-78.24-
Sep 25, 202434.2434.4534.2434.45-77.61-
Sep 24, 202434.2134.3034.2134.30-77.27-
Sep 23, 202434.3434.3434.3434.34-77.36-
Sep 20, 202434.3134.3134.2834.28-77.23-
Sep 19, 202433.8733.8733.8733.87-76.30-
Sep 18, 202433.9733.9733.9733.97-76.53-
Sep 17, 202433.4533.6633.4533.66-75.83-
Sep 16, 202434.3034.3033.5833.58-75.6512
Sep 13, 202434.0034.0033.5533.55-75.58-
Sep 12, 202433.7533.7533.7533.75-76.03-
Sep 11, 202433.9034.0133.9034.01-76.62-
Sep 10, 202433.8033.8033.6633.66-75.83-
Sep 9, 202434.0934.0934.0934.09-76.80-
Sep 6, 202433.9333.9333.4433.44-75.33-
Sep 5, 202434.0134.2034.0134.20-77.05-
Sep 4, 202434.2934.2933.4533.45-75.3614
Sep 3, 202434.5434.5434.5434.54-77.81-
Sep 2, 202434.5934.5934.5934.59-77.92-
Aug 30, 202435.0335.0635.0335.06-78.98-
Aug 29, 202434.7734.7734.6934.69-78.15-
Aug 28, 202435.1035.1534.9834.98-78.8020
Aug 27, 202434.6334.7334.6334.73-78.24-
Aug 26, 202434.7235.3434.7235.34-79.6170
Aug 23, 202435.4035.5335.4035.53-80.04-
Aug 22, 202435.3535.3535.1235.12-79.12-
Aug 21, 202435.8635.8635.8635.86-80.78-
Aug 20, 202435.8635.8635.7335.73-80.49-
Aug 19, 202435.3735.4835.3735.48-79.93-
Aug 16, 202435.5135.5135.3735.37-79.68-
Aug 15, 202435.5835.5835.5835.58-80.15-
Aug 14, 202435.2335.2335.0435.04-78.94-
Aug 13, 202434.6234.6234.6234.62-77.99-
Aug 12, 202434.7334.7334.4734.47-77.65-
Aug 9, 202434.4535.3334.4534.85-78.5128
Aug 8, 202435.1935.1935.1935.19-79.28-
Aug 7, 202434.6634.7534.6634.75-78.28-
Aug 6, 202435.1735.1735.1735.17-79.23-
Aug 5, 202432.5532.5532.5532.55-73.33-
Aug 2, 202435.7535.7535.7535.75-80.5415
Aug 1, 202436.3836.5735.6535.65-80.312
Jul 31, 202437.2437.2437.2437.24-83.89-
Jul 30, 202436.4437.1236.3836.38-81.965
Jul 29, 202436.4736.4836.4736.48-82.18-
Jul 26, 202436.0936.0936.0936.09-81.30-
Jul 25, 202435.7935.8635.7935.86-80.78-
Jul 24, 202435.6035.6035.2635.26-79.43-
Jul 23, 202435.8436.0035.8436.00-81.10-
Jul 22, 202435.4235.4235.4235.42-79.79-
Jul 19, 202435.7236.2035.7236.20-81.5554
Jul 18, 202436.2136.2135.9635.96-81.01-
Jul 17, 202435.7935.7935.5835.58-80.15-
Jul 16, 202435.2235.5135.2235.51-80.00-
Jul 15, 202435.8735.8735.8735.87-80.81-
Jul 12, 202435.7035.9135.7035.91-80.90-
Jul 11, 202435.8035.8035.7035.70-80.42-
Jul 10, 202435.4135.7835.4135.78-80.60-
Jul 9, 202435.0335.3635.0335.36-79.66-
Jul 8, 202435.5535.5535.5535.55-80.09-
Jul 5, 202436.1136.1135.9135.91-80.90-
Jul 4, 202435.9636.0635.9636.06-81.24-
Jul 3, 202435.4735.5835.4735.58-80.15-
Jul 2, 202436.1536.2836.1536.28-81.73-
Jul 1, 202436.0336.0336.0336.03-81.17-
Jun 28, 202436.0336.3836.0336.38-81.96-
Jun 27, 2024 0.65 Dividend
Jun 27, 202436.5936.6236.5936.62-82.50-
Jun 26, 202437.1937.1936.8236.82153.60-
Jun 25, 202437.5237.7237.5237.72157.35-
Jun 24, 202436.7836.7836.7036.70153.09-
Jun 21, 202437.4237.4237.4237.42156.10-
Jun 20, 202437.5437.5437.3637.36155.85-
Jun 19, 202437.7337.7337.4737.47156.31-
Jun 18, 202437.8438.0437.8438.04158.68-
Jun 17, 202437.9938.1037.9938.10158.93-
Jun 14, 202438.4538.4538.3838.38160.10-
Jun 13, 202438.6138.6838.6138.68161.35-
Jun 12, 202439.4839.4839.3739.37164.23-
Jun 11, 202439.3339.3339.0939.09163.06-
Jun 10, 202439.3639.3639.3639.36164.19-
Jun 7, 202438.8638.8638.6538.65161.23-
Jun 6, 202438.8638.8638.8638.86162.10-
Jun 5, 202439.0639.4839.0639.48164.69-
Jun 4, 202439.6239.6239.5839.58165.11-
Jun 3, 202439.8439.8439.8439.84166.19-
May 31, 202439.9039.9039.9039.90166.44-
May 30, 202439.7439.8939.7439.89166.40-
May 29, 202439.5039.5039.3739.37164.23-
May 28, 202440.0440.4740.0440.47168.82-
May 27, 202440.0040.0040.0040.00166.86-
May 24, 202439.9440.0739.9440.07167.15-
May 23, 202439.9739.9739.4239.42164.44-
May 22, 202439.8240.5239.8239.83166.1510
May 21, 202440.4440.4440.4440.44168.70-
May 20, 202440.8940.8940.8940.89170.57-
May 17, 202440.4440.4440.4440.44168.70-
May 16, 202440.5440.5440.0040.00166.86-
May 15, 202440.4240.4240.4240.42168.61-
May 14, 202439.9640.2139.9640.21167.74-
May 13, 202441.0641.0641.0641.06171.28-
May 10, 202440.8340.8340.7440.74169.95-
May 9, 202440.5240.5240.5240.52169.03-
May 8, 202440.6640.7940.6640.79170.16-
May 7, 202441.2741.2740.9440.94170.78-
May 6, 202441.1041.1041.1041.10171.45-
May 3, 202441.3641.3641.3241.32172.37-
May 2, 202441.2641.2641.2641.26172.12-
Apr 30, 202441.2941.6841.2041.20171.873
Apr 29, 202440.0540.0540.0540.05167.07-
Apr 26, 202440.9540.9540.1340.13167.4030
Apr 25, 202439.9139.9139.8439.84166.19-
Apr 24, 202440.3640.3640.2540.25167.90-
Apr 23, 202440.6140.7340.6140.73169.91-
Apr 22, 202441.0141.3041.0141.30172.28-
Apr 19, 202440.4741.0040.3740.37168.40200
Apr 18, 202440.5240.5240.5240.52169.03-
Apr 17, 202440.7140.7140.6140.61169.41-
Apr 16, 202441.0141.0140.9040.90170.61-
Apr 15, 202440.8640.8640.8640.86170.45-
Apr 12, 202440.3940.3940.3940.39168.49-
Apr 11, 202439.9640.1739.9640.17167.57-
Apr 10, 202439.9639.9639.9639.96166.69-
Apr 9, 202439.9639.9639.9139.91166.4930
Apr 8, 202439.9539.9539.9539.95166.65-
Apr 5, 202439.7839.9539.7839.95166.65-
Apr 4, 202440.0640.0639.9639.96166.69-