Bridgestone Corporation Historical Data - BGT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.030001	3.13355957206	32.869999	34.049999	32.549999	151	32.86791777	DE
4	1.33	4.08351243476	32.57	34.049999	32.15	160	32.75918055	DE
12	0.84	2.54083484574	33.06	34.22	32.15	188	32.81944606	DE
26	-3.1	-8.37837837838	37	37.7	32.15	220	33.80237987	DE
52	-6.41	-15.9017613495	40.31	41.96	32.15	207	36.51928656	DE
156	-1.84	-5.14829322888	35.74	41.96	32.15	199	36.81503051	DE
260	-1.84	-5.14829322888	35.74	41.96	32.15	199	36.81503051	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1733779620	33.64	0.47	1.42	33.64	33.64	33.64	4
1733520420	33.17	-0.37	-1.10	33.17	33.17	33.17	150
1733434020	33.54	0	0.00	33.54	33.54	33.54	1
1733347620	33.54	-0.56	-1.64	33.299999	33.54	33.15	220
1733261220	34.1	0	0.00	34.1	34.1	34.1	0
1733174820	34.1	0.73	2.19	34.09	34.22	34.09	136
1732915620	33.369999	0	0.00	33.369999	33.369999	33.369999	0
1732829220	33.369999	0	0.00	33.369999	33.369999	33.369999	0
1732742820	33.369999	-0.14	-0.42	33.009999	33.369999	32.96	130
1732656420	33.509999	-0.07	-0.21	33.11	33.509999	33.11	32
1732570020	33.58	-0.1	-0.30	33.58	33.58	33.58	5
1732310820	33.68	0.68	2.06	33.369999	33.68	33.369999	111
1732224420	33	0	0.00	33	33	33	0
1732138020	33	-0.47	-1.40	33	33	33	3
1732051620	33.47	0.42	1.27	33.58	33.58	33.14	176
1731965220	33.049999	0.05	0.15	32.86	33.189999	32.86	317
1731705960	33	0	0.00	33.259999	33.36	32.979999	15
1731619560	33	0	0.00	33	33	33	0
1731533160	33	-0.18	-0.54	32.86	33	32.86	16
1731446820	33.18	0.68	2.09	33.79	33.79	32.799999	1101
1731360420	32.5	-1.09	-3.25	33.299999	33.299999	32.5	191
1731101160	33.59	0	0.00	33.59	33.59	33.59	0
1731014760	33.59	0.3	0.90	33.59	33.59	33.59	4
1730928360	33.29	0.59	1.80	33.29	33.29	33.29	30
1730841960	32.7	-0.75	-2.24	33.04	33.04	32.7	155
1730755560	33.45	0.13	0.39	33.06	33.45	33.06	3
1730496360	33.32	0.45	1.37	33.08	33.32	33.08	9
1730409960	32.869999	-0.14	-0.42	32.869999	32.869999	32.869999	18
1730323560	33.009999	-0.3	-0.90	33.2	33.2	33.009999	192
1730237160	33.31	0.21	0.63	33.31	33.31	33.31	10
1730150760	33.1	-0.6	-1.78	33.1	33.1	32.7	294
1729888020	33.7	0.4	1.20	33.56	33.81	33.56	367

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Bridgestone Corporation (BGT)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Bridgestone Corporation (BGT) Historical

Bridgestone Corporation (BGT)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

Go Ad-Free