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

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

49.46 -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2008 8.962 9.111 8.962 8.962 0 +0.00(+0.00%)
Oct 30, 2008 9.071 9.298 8.864 8.962 20,085 +0.05(+0.56%)
Oct 29, 2008 9.330 9.330 8.813 8.912 57,036 -0.41(-4.38%)
Oct 28, 2008 8.912 9.320 8.173 9.320 100,173 +0.80(+9.45%)
Oct 27, 2008 8.525 8.718 8.364 8.516 14,046 -0.09(-1.02%)
Oct 24, 2008 8.524 8.603 8.146 8.603 29,167 -0.16(-1.82%)
Oct 23, 2008 8.763 9.002 8.450 8.763 46,772 +0.12(+1.38%)
Oct 22, 2008 9.204 9.336 8.643 8.643 30,127 -0.65(-7.03%)
Oct 21, 2008 9.241 9.551 9.241 9.296 28,715 +0.06(+0.60%)
Oct 20, 2008 8.605 9.255 8.605 9.241 44,186 +0.64(+7.41%)
Oct 17, 2008 8.932 9.241 8.603 8.603 0 -0.40(-4.42%)
Oct 16, 2008 9.042 9.238 8.752 9.002 91,625 -0.20(-2.16%)
Oct 15, 2008 9.480 9.591 9.077 9.201 89,146 -0.38(-3.96%)
Oct 14, 2008 9.939 10.03 9.553 9.580 89,754 -0.08(-0.86%)
Oct 13, 2008 9.163 9.663 8.748 9.663 148,032 +0.59(+6.46%)
Oct 10, 2008 8.938 9.080 8.602 9.077 233,776 -0.17(-1.81%)
Oct 09, 2008 10.21 10.23 9.244 9.244 50,212 -0.74(-7.39%)
Oct 08, 2008 10.12 10.28 9.720 9.982 152,495 -0.37(-3.62%)
Oct 07, 2008 10.28 10.52 9.825 10.36 233,990 +0.00(+0.00%)
Oct 06, 2008 10.53 10.86 10.15 10.36 82,907 -0.41(-3.82%)
Oct 03, 2008 10.83 11.60 10.69 10.77 0 -0.07(-0.62%)
Oct 02, 2008 11.45 11.45 10.83 10.83 101,849 -0.48(-4.22%)
Oct 01, 2008 11.23 11.55 11.19 11.31 94,499 +0.00(+0.00%)
Sep 30, 2008 11.15 11.46 11.15 11.31 50,086 +0.16(+1.43%)
Sep 29, 2008 11.47 11.61 11.15 11.15 87,608 -0.40(-3.45%)
Sep 26, 2008 11.52 11.58 11.39 11.55 0 -0.05(-0.43%)
Sep 25, 2008 11.23 11.79 11.23 11.60 81,595 +0.27(+2.39%)
Sep 24, 2008 11.37 11.47 11.25 11.33 82,549 -0.01(-0.13%)
Sep 23, 2008 11.49 11.71 11.29 11.34 37,031 -0.14(-1.25%)
Sep 22, 2008 12.15 12.15 11.49 11.49 32,638 -0.62(-5.13%)
Sep 19, 2008 11.95 12.11 11.62 12.11 0 +0.16(+1.33%)
Sep 18, 2008 11.47 11.97 11.39 11.95 49,898 +0.64(+5.63%)
Sep 17, 2008 11.33 11.55 11.30 11.31 24,484 -0.23(-2.00%)
Sep 16, 2008 11.76 11.76 11.21 11.54 75,061 -0.22(-1.83%)
Sep 15, 2008 11.53 11.95 11.33 11.76 31,966 -0.35(-2.89%)
Sep 12, 2008 11.78 12.11 11.73 12.11 11,611 +0.52(+4.50%)
Sep 11, 2008 11.54 11.64 11.53 11.59 10,042 -0.06(-0.52%)
Sep 10, 2008 11.59 11.76 11.59 11.65 18,026 +0.02(+0.14%)
Sep 09, 2008 11.74 11.74 11.63 11.63 2,510 -0.07(-0.61%)
Sep 08, 2008 11.71 11.91 11.65 11.70 25,733 +0.19(+1.62%)
Sep 05, 2008 11.26 11.53 11.17 11.52 0 +0.33(+2.90%)
Sep 04, 2008 11.42 11.43 11.19 11.19 38,914 -0.30(-2.61%)
Sep 03, 2008 11.55 11.55 11.49 11.49 21,967 -0.10(-0.84%)
Sep 02, 2008 11.87 12.01 11.56 11.59 27,679 +0.07(+0.57%)
Aug 29, 2008 11.63 11.71 11.52 11.52 0 -0.28(-2.35%)
Aug 28, 2008 11.73 11.83 11.44 11.80 71,866 -0.47(-3.82%)
Aug 27, 2008 12.32 12.32 12.26 12.27 3,138 +0.11(+0.87%)
Aug 26, 2008 12.16 12.20 12.10 12.16 15,691 -0.00(-0.04%)
Aug 25, 2008 12.30 12.30 12.13 12.17 26,361 -0.03(-0.24%)
Aug 22, 2008 12.32 12.34 12.18 12.20 37,031 +0.03(+0.25%)
Aug 21, 2008 12.08 12.18 12.04 12.17 16,319 -0.07(-0.55%)
Aug 20, 2008 12.13 12.29 12.03 12.23 59,470 +0.01(+0.07%)
Aug 19, 2008 12.15 12.27 12.15 12.23 44,092 -0.07(-0.57%)
Aug 18, 2008 12.26 12.34 12.26 12.30 7,531 -0.12(-0.95%)
Aug 15, 2008 12.37 12.53 12.33 12.41 0 +0.14(+1.17%)
Aug 14, 2008 11.95 12.27 11.95 12.27 4,393 +0.12(+0.98%)
Aug 13, 2008 12.12 12.17 12.02 12.15 15,063 -0.05(-0.38%)
Aug 12, 2008 12.18 12.27 12.13 12.20 21,967 +0.02(+0.13%)
Aug 11, 2008 11.95 12.25 11.95 12.18 92,893 +0.15(+1.28%)
Aug 08, 2008 11.68 12.03 11.68 12.03 13,180 +0.44(+3.84%)
Aug 07, 2008 11.62 11.70 11.57 11.58 10,670 -0.29(-2.42%)
Aug 06, 2008 11.78 11.87 11.73 11.87 10,042 +0.13(+1.09%)
Aug 05, 2008 11.59 11.74 11.59 11.74 30,667 +0.32(+2.80%)
Aug 04, 2008 11.49 11.55 11.36 11.42 30,441 -0.07(-0.57%)
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.