Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

50.74 +0.44 (+0.87%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.070 8.125 8.070 8.125 4,393 +0.06(+0.71%)
Jan 28, 2005 8.006 8.068 8.006 8.068 37,031 +0.00(+0.06%)
Jan 27, 2005 8.014 8.063 7.966 8.063 37,031 +0.05(+0.62%)
Jan 26, 2005 7.984 8.014 7.984 8.014 6,904 +0.02(+0.20%)
Jan 25, 2005 8.030 8.031 7.998 7.998 11,925 -0.03(-0.42%)
Jan 24, 2005 8.062 8.062 8.028 8.031 15,063 -0.02(-0.20%)
Jan 21, 2005 8.078 8.078 8.030 8.047 8,787 -0.03(-0.36%)
Jan 20, 2005 8.078 8.084 8.046 8.076 29,499 +0.03(+0.38%)
Jan 19, 2005 8.014 8.067 8.012 8.046 41,425 +0.03(+0.36%)
Jan 18, 2005 7.934 8.017 7.918 8.017 22,595 +0.07(+0.94%)
Jan 14, 2005 7.963 7.965 7.896 7.942 38,914 -0.02(-0.26%)
Jan 13, 2005 7.984 7.987 7.963 7.963 45,191 -0.04(-0.46%)
Jan 12, 2005 8.030 8.065 7.992 8.000 49,584 -0.03(-0.36%)
Jan 11, 2005 7.990 8.036 7.979 8.028 82,222 +0.04(+0.48%)
Jan 10, 2005 7.998 8.009 7.966 7.990 57,116 +0.02(+0.30%)
Jan 07, 2005 7.966 8.046 7.966 7.966 32,638 +0.02(+0.24%)
Jan 06, 2005 7.966 7.966 7.936 7.947 6,276 -0.04(-0.44%)
Jan 05, 2005 7.918 7.984 7.918 7.982 28,872 +0.03(+0.40%)
Jan 04, 2005 7.958 8.062 7.945 7.950 32,010 -0.05(-0.60%)
Jan 03, 2005 8.062 8.073 7.998 7.998 79,712 -0.09(-1.10%)
Dec 31, 2004 8.116 8.116 8.076 8.087 15,691 -0.03(-0.35%)
Dec 30, 2004 8.035 8.116 8.035 8.116 50,840 +0.08(+1.03%)
Dec 29, 2004 8.071 8.071 8.014 8.033 35,776 -0.04(-0.47%)
Dec 28, 2004 8.047 8.071 8.038 8.071 9,414 +0.01(+0.10%)
Dec 27, 2004 8.000 8.086 8.000 8.063 30,755 +0.00(+0.00%)
Dec 23, 2004 8.141 8.141 8.051 8.063 7,531 -0.07(-0.88%)
Dec 22, 2004 8.095 8.200 8.094 8.135 47,074 +0.01(+0.12%)
Dec 21, 2004 8.094 8.130 8.090 8.125 25,106 +0.06(+0.79%)
Dec 20, 2004 8.138 8.138 8.054 8.062 13,180 -0.04(-0.45%)
Dec 17, 2004 8.165 8.165 8.060 8.098 16,946 -0.06(-0.74%)
Dec 16, 2004 8.197 8.197 8.148 8.159 7,531 -0.02(-0.19%)
Dec 15, 2004 8.173 8.175 8.138 8.175 13,808 -0.02(-0.19%)
Dec 14, 2004 8.266 8.266 8.125 8.191 20,712 -0.07(-0.83%)
Dec 13, 2004 8.149 8.259 8.149 8.259 18,202 +0.12(+1.47%)
Dec 10, 2004 8.094 8.140 8.062 8.140 50,840 +0.01(+0.18%)
Dec 09, 2004 8.125 8.125 8.070 8.125 29,499 +0.00(+0.06%)
Dec 08, 2004 8.125 8.149 8.100 8.121 44,563 -0.00(-0.06%)
Dec 07, 2004 8.125 8.127 8.086 8.125 79,712 +0.01(+0.10%)
Dec 06, 2004 8.036 8.117 8.036 8.117 31,382 +0.08(+1.01%)
Dec 03, 2004 7.966 8.036 7.966 8.036 44,563 +0.08(+0.96%)
Dec 02, 2004 7.971 7.988 7.958 7.960 62,137 -0.05(-0.64%)
Dec 01, 2004 7.990 8.046 7.950 8.011 54,606 +0.05(+0.64%)
Nov 30, 2004 7.934 7.966 7.906 7.960 15,063 +0.01(+0.12%)
Nov 29, 2004 7.871 7.966 7.847 7.950 41,425 +0.08(+1.01%)
Nov 26, 2004 7.863 7.877 7.863 7.871 6,904 +0.02(+0.24%)
Nov 24, 2004 7.863 7.863 7.847 7.851 44,563 +0.00(+0.02%)
Nov 23, 2004 7.853 7.863 7.807 7.850 43,308 +0.00(+0.04%)
Nov 22, 2004 7.848 7.882 7.839 7.847 38,287 +0.04(+0.49%)
Nov 19, 2004 7.871 7.871 7.791 7.808 10,670 -0.09(-1.19%)
Nov 18, 2004 7.896 7.904 7.896 7.902 30,127 +0.00(+0.06%)
Nov 17, 2004 7.856 7.898 7.856 7.898 9,414 +0.01(+0.12%)
Nov 16, 2004 7.886 7.888 7.882 7.888 33,265 +0.00(+0.04%)
Nov 15, 2004 7.800 7.886 7.800 7.885 75,318 +0.11(+1.41%)
Nov 12, 2004 7.775 7.815 7.727 7.775 40,169 +0.02(+0.21%)
Nov 11, 2004 7.726 7.759 7.726 7.759 4,393 +0.04(+0.45%)
Nov 10, 2004 7.730 7.730 7.724 7.724 16,946 +0.01(+0.12%)
Nov 09, 2004 7.695 7.714 7.692 7.714 20,712 +0.02(+0.27%)
Nov 08, 2004 7.735 7.737 7.681 7.694 20,712 -0.05(-0.62%)
Nov 05, 2004 7.781 7.781 7.722 7.742 26,361 +0.00(+0.00%)
Nov 04, 2004 7.640 7.742 7.640 7.742 27,616 +0.13(+1.65%)
Nov 03, 2004 7.528 7.643 7.528 7.616 48,957 +0.12(+1.59%)
Nov 02, 2004 7.447 7.504 7.447 7.496 42,052 +0.05(+0.62%)
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.