Brown Forman Inc Cl A (NY: BF-A )

52.95 -0.12 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.000 5.170 5.000 5.170 96,659 +0.17(+3.43%)
Jan 30, 2003 5.106 5.106 4.987 4.999 32,638 -0.12(-2.41%)
Jan 29, 2003 5.146 5.146 5.070 5.122 79,084 -0.02(-0.46%)
Jan 28, 2003 5.170 5.170 5.121 5.146 42,680 -0.01(-0.23%)
Jan 27, 2003 5.211 5.211 5.119 5.158 129,297 -0.05(-1.01%)
Jan 24, 2003 5.321 5.321 5.210 5.211 40,169 -0.12(-2.27%)
Jan 23, 2003 5.377 5.377 5.309 5.332 61,510 -0.05(-0.84%)
Jan 22, 2003 5.397 5.397 5.363 5.377 45,191 +0.02(+0.34%)
Jan 21, 2003 5.378 5.393 5.337 5.359 42,680 -0.01(-0.21%)
Jan 17, 2003 5.382 5.382 5.357 5.370 18,829 -0.01(-0.21%)
Jan 16, 2003 5.413 5.413 5.377 5.381 28,872 +0.00(+0.07%)
Jan 15, 2003 5.462 5.462 5.377 5.377 67,786 -0.08(-1.53%)
Jan 14, 2003 5.417 5.477 5.386 5.461 61,510 +0.02(+0.44%)
Jan 13, 2003 5.354 5.455 5.349 5.437 67,786 +0.08(+1.55%)
Jan 10, 2003 5.370 5.391 5.329 5.354 41,425 -0.02(-0.28%)
Jan 09, 2003 5.321 5.370 5.321 5.369 71,552 +0.06(+1.20%)
Jan 08, 2003 5.377 5.397 5.298 5.305 61,510 -0.03(-0.60%)
Jan 07, 2003 5.385 5.401 5.309 5.337 112,978 -0.05(-0.89%)
Jan 06, 2003 5.417 5.457 5.274 5.385 170,722 +0.02(+0.37%)
Jan 03, 2003 5.457 5.477 5.337 5.365 37,659 -0.06(-1.17%)
Jan 02, 2003 5.357 5.497 5.357 5.429 109,212 +0.09(+1.72%)
Dec 31, 2002 5.350 5.356 5.337 5.337 15,063 -0.01(-0.24%)
Dec 30, 2002 5.282 5.377 5.282 5.350 23,850 +0.07(+1.37%)
Dec 27, 2002 5.399 5.399 5.238 5.278 105,446 -0.12(-2.23%)
Dec 26, 2002 5.412 5.445 5.398 5.398 21,340 +0.02(+0.39%)
Dec 24, 2002 5.418 5.418 5.357 5.377 50,212 -0.04(-0.74%)
Dec 23, 2002 5.398 5.441 5.337 5.417 128,041 +0.02(+0.37%)
Dec 20, 2002 5.249 5.397 5.241 5.397 96,659 +0.18(+3.44%)
Dec 19, 2002 5.178 5.258 5.178 5.218 25,106 +0.00(+0.02%)
Dec 18, 2002 5.226 5.226 5.178 5.217 11,297 +0.01(+0.17%)
Dec 17, 2002 5.230 5.231 5.206 5.208 22,595 -0.03(-0.49%)
Dec 16, 2002 5.198 5.297 5.198 5.234 58,999 +0.05(+1.05%)
Dec 13, 2002 5.162 5.204 5.154 5.180 91,637 +0.00(+0.03%)
Dec 12, 2002 5.138 5.210 5.138 5.178 48,957 +0.00(+0.00%)
Dec 11, 2002 5.185 5.214 5.137 5.178 139,339 -0.01(-0.15%)
Dec 10, 2002 5.194 5.232 5.138 5.186 58,999 +0.01(+0.15%)
Dec 09, 2002 5.293 5.294 5.178 5.178 130,552 -0.14(-2.55%)
Dec 06, 2002 5.178 5.325 5.098 5.313 110,467 +0.12(+2.22%)
Dec 05, 2002 5.258 5.258 5.158 5.198 62,765 -0.08(-1.44%)
Dec 04, 2002 5.258 5.286 5.258 5.274 17,574 +0.02(+0.33%)
Dec 03, 2002 5.266 5.298 5.238 5.256 129,297 -0.01(-0.18%)
Dec 02, 2002 5.399 5.399 5.258 5.266 121,765 -0.11(-2.12%)
Nov 29, 2002 5.397 5.417 5.380 5.380 20,084 -0.02(-0.32%)
Nov 27, 2002 5.407 5.497 5.397 5.397 134,318 +0.00(+0.00%)
Nov 26, 2002 5.485 5.485 5.329 5.397 301,274 -0.09(-1.60%)
Nov 25, 2002 5.637 5.637 5.462 5.485 185,786 -0.15(-2.69%)
Nov 22, 2002 5.703 5.703 5.576 5.636 126,786 -0.07(-1.16%)
Nov 21, 2002 5.696 5.752 5.696 5.702 84,105 -0.06(-1.00%)
Nov 20, 2002 5.736 5.791 5.696 5.760 42,680 +0.02(+0.42%)
Nov 19, 2002 5.656 5.736 5.656 5.736 20,084 +0.12(+2.13%)
Nov 18, 2002 5.800 5.823 5.616 5.616 38,914 -0.20(-3.50%)
Nov 15, 2002 5.783 5.821 5.756 5.820 32,638 +0.06(+1.07%)
Nov 14, 2002 5.684 5.804 5.684 5.759 22,595 +0.10(+1.82%)
Nov 13, 2002 5.521 5.656 5.521 5.656 58,999 +0.17(+3.06%)
Nov 12, 2002 5.696 5.724 5.488 5.488 64,020 -0.21(-3.65%)
Nov 11, 2002 5.736 5.795 5.696 5.696 38,914 -0.03(-0.56%)
Nov 08, 2002 5.760 5.775 5.728 5.728 17,574 -0.00(-0.07%)
Nov 07, 2002 5.756 5.756 5.732 5.732 10,042 -0.02(-0.42%)
Nov 06, 2002 5.801 5.801 5.692 5.756 33,893 -0.04(-0.77%)
Nov 05, 2002 5.775 5.803 5.775 5.800 8,787 +0.04(+0.78%)
Nov 04, 2002 5.935 5.935 5.736 5.756 52,723 -0.13(-2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.