Bridgestone Corporation Historical Data - BGT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Bridgestone Corporation (BGT)
Bridgestone Corporation (BGT) Historical

Bridgestone Corporation (BGT)

37.27

-0.58

( -1.53% )

Updated: 22:28:57

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.91	-2.3834468308	38.18	38.18	36.1	464	36.27958513	DE
4	2.31	6.60755148741	34.96	38.99	34.96	185	36.45509303	DE
12	4.14	12.4962269846	33.13	38.99	32.15	232	33.95422892	DE
26	3.43	10.1359338061	33.84	38.99	32.15	244	34.01349424	DE
52	-1.12	-2.91742641313	38.39	41.96	32.15	208	36.00434358	DE
156	1.53	4.28091773923	35.74	41.96	32.15	198	36.64560843	DE
260	1.53	4.28091773923	35.74	41.96	32.15	198	36.64560843	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741382820	37.58	1.19	3.27	37.729999	37.729999	37.58	4
1741296420	36.39	0	0.00	36.39	36.39	36.39	0
1741210020	36.39	0.29	0.80	36.96	36.96	36.2	435
1741123620	36.1	-1.72	-4.55	37.409999	37.65	36.1	1300
1741037220	37.82	0.65	1.75	38.18	38.18	37.78	117
1740778020	37.17	-0.5	-1.33	37.17	37.17	37.17	10
1740691620	37.67	0	0.00	37.67	37.67	37.67	0
1740605220	37.67	-0.23	-0.61	37.67	37.67	37.67	85
1740518820	37.9	-0.12	-0.32	37.9	37.9	37.9	20
1740432420	38.02	0.3	0.80	38.18	38.18	38.02	3
1740173220	37.72	0.19	0.51	37.83	37.96	37.59	119
1740086820	37.53	0.36	0.97	37.1	37.53	37.1	31
1740000420	37.17	0	0.00	37.17	37.17	37.17	0
1739914020	37.17	-1.82	-4.67	36.75	37.17	36.75	8
1739827620	38.99	3.03	8.43	37.54	38.99	37.54	236
1739568420	35.96	0.3	0.84	35.96	35.96	35.96	10
1739482020	35.659999	0.62	1.77	35.76	35.76	35.619999	282
1739395620	35.04	-0.23	-0.65	35.28	35.28	35.04	129
1739309220	35.27	0	0.00	35.27	35.27	35.27	0
1739222820	35.27	1.27	3.74	34.96	35.29	34.96	164
1738963620	34	-0.2	-0.58	34.1	34.83	34	964
1738877220	34.2	0.57	1.69	34.1	34.2	34.1	244
1738790820	33.63	-0.18	-0.53	34.04	34.04	33.63	3
1738704420	33.81	-0.62	-1.80	33.82	33.82	33.81	16
1738618020	34.43	-0.07	-0.20	34.26	34.43	34.26	5
1738358820	34.5	-0.75	-2.13	34.85	34.85	34.5	88
1738272420	35.25	1.25	3.68	35.61	35.61	35.25	286
1738186020	34	0.1	0.29	34	34	34	12
1738099620	33.9	-0.15	-0.44	33.799999	33.979999	33.799999	66
1738013220	34.049999	1.01	3.06	33.82	34.049999	33.52	1007
1737754020	33.04	-0.09	-0.27	32.95	33.04	32.95	153
1737667620	33.13	0.38	1.16	33.13	33.13	33.13	3
1737581220	32.75	-0.18	-0.55	32.88	32.88	32.75	244
1737494820	32.93	0.08	0.24	32.93	32.93	32.93	100
1737408420	32.85	-0.01	-0.03	32.869999	32.869999	32.549999	254
1737149220	32.86	0	0.00	32.86	32.86	32.86	0
1737062820	32.86	-0.31	-0.93	32.799999	33.189999	32.799999	65
1736976420	33.17	0.69	2.12	33.119999	33.17	32.79	52
1736890020	32.479999	0.18	0.56	32.479999	32.479999	32.479999	1
1736803620	32.299999	-0.01	-0.03	32.81	32.81	32.15	546
1736544420	32.31	0.13	0.40	32.31	32.31	32.31	1
1736458020	32.18	-0.68	-2.07	32.46	32.49	32.18	96
1736371620	32.86	-0.09	-0.27	32.59	32.86	32.59	111
1736285220	32.95	0	0.00	32.95	32.95	32.95	4
1736198820	32.95	-0.43	-1.29	33.119999	33.119999	32.939999	109
1735939620	33.38	0.23	0.69	33.31	33.4	32.799999	212
1735853220	33.15	0.41	1.25	33.2	33.2	32.89	116
1735594020	32.74	0.25	0.77	32.57	32.939999	32.57	655
1735334820	32.49	0.03	0.09	32.61	32.61	32.2	996
1734989220	32.46	0.25	0.78	32.56	32.869999	32.46	238
1734730020	32.21	0	0.00	32.39	32.39	32.21	177
1734643620	32.21	-0.11	-0.34	32.28	32.42	32.2	396
1734557220	32.32	-0.2	-0.62	32.659999	32.659999	32.32	205
1734470820	32.52	-0.36	-1.09	32.29	32.52	32.29	786
1734384420	32.88	-0.11	-0.33	33.13	33.13	32.729999	439
1734125220	32.99	-0.49	-1.46	33.18	33.18	32.99	61
1734038820	33.479999	0.06	0.18	33.76	33.76	33.479999	23
1733952420	33.42	0.3	0.91	33.259999	33.42	33.259999	166
1733866020	33.119999	-0.52	-1.55	33.119999	33.119999	33.119999	1

Aluminio Extrudado Brasi... PN

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions