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 (%)
Nov 30, 2005 11.14 11.18 11.10 11.11 15,691 -0.03(-0.30%)
Nov 29, 2005 11.01 11.18 11.01 11.15 87,244 +0.27(+2.46%)
Nov 25, 2005 10.87 10.90 10.83 10.88 12,553 +0.04(+0.32%)
Nov 23, 2005 10.87 10.87 10.76 10.85 8,159 -0.04(-0.32%)
Nov 22, 2005 10.79 11.02 10.75 10.88 65,903 +0.31(+2.92%)
Nov 21, 2005 10.52 10.58 10.36 10.57 106,701 +0.01(+0.11%)
Nov 18, 2005 10.60 10.60 10.52 10.56 16,946 -0.03(-0.24%)
Nov 17, 2005 10.67 10.69 10.57 10.59 34,521 -0.08(-0.76%)
Nov 16, 2005 10.69 10.69 10.60 10.67 45,191 -0.07(-0.61%)
Nov 15, 2005 10.66 10.73 10.53 10.73 50,840 +0.07(+0.67%)
Nov 14, 2005 10.60 10.67 10.60 10.66 11,925 +0.08(+0.77%)
Nov 11, 2005 10.62 10.64 10.58 10.58 9,414 -0.04(-0.39%)
Nov 10, 2005 10.47 10.62 10.32 10.62 58,999 +0.11(+1.09%)
Nov 09, 2005 10.50 10.52 10.50 10.51 17,574 +0.03(+0.32%)
Nov 08, 2005 10.45 10.47 10.35 10.47 10,670 +0.02(+0.17%)
Nov 07, 2005 10.51 10.51 10.44 10.45 16,946 -0.05(-0.49%)
Nov 04, 2005 10.50 10.51 10.50 10.51 11,297 +0.01(+0.08%)
Nov 03, 2005 10.44 10.50 10.44 10.50 7,531 +0.06(+0.57%)
Nov 02, 2005 10.40 10.53 10.39 10.44 23,850 +0.01(+0.11%)
Nov 01, 2005 10.45 10.51 10.30 10.43 47,701 +0.02(+0.21%)
Oct 31, 2005 10.33 10.46 10.33 10.41 21,967 +0.10(+1.01%)
Oct 28, 2005 10.09 10.30 10.09 10.30 24,478 +0.22(+2.15%)
Oct 27, 2005 10.07 10.09 10.02 10.09 15,063 -0.00(-0.05%)
Oct 26, 2005 10.12 10.19 10.08 10.09 22,595 -0.01(-0.11%)
Oct 25, 2005 10.11 10.12 10.02 10.10 28,244 -0.02(-0.16%)
Oct 24, 2005 9.913 10.12 9.913 10.12 30,127 +0.22(+2.24%)
Oct 21, 2005 9.684 9.897 9.684 9.896 33,265 +0.22(+2.22%)
Oct 20, 2005 9.751 9.798 9.680 9.680 9,414 -0.04(-0.39%)
Oct 19, 2005 9.719 9.719 9.696 9.719 17,574 +0.02(+0.16%)
Oct 18, 2005 9.701 9.703 9.663 9.703 6,276 +0.03(+0.35%)
Oct 17, 2005 9.645 9.672 9.615 9.669 13,180 +0.03(+0.28%)
Oct 14, 2005 9.564 9.657 9.559 9.642 18,829 +0.08(+0.82%)
Oct 13, 2005 9.550 9.639 9.550 9.564 9,414 +0.05(+0.49%)
Oct 12, 2005 9.537 9.551 9.516 9.518 12,553 +0.00(+0.03%)
Oct 11, 2005 9.543 9.553 9.515 9.515 7,531 -0.05(-0.55%)
Oct 10, 2005 9.556 9.614 9.556 9.567 10,042 +0.06(+0.59%)
Oct 07, 2005 9.636 9.636 9.448 9.512 17,574 -0.15(-1.53%)
Oct 06, 2005 9.665 9.666 9.655 9.660 6,904 -0.03(-0.30%)
Oct 05, 2005 9.934 9.934 9.688 9.688 18,202 -0.18(-1.78%)
Oct 04, 2005 9.789 9.864 9.789 9.864 16,946 +0.07(+0.72%)
Oct 03, 2005 9.878 9.878 9.743 9.794 48,329 -0.04(-0.45%)
Sep 30, 2005 9.663 9.838 9.663 9.838 15,691 +0.16(+1.65%)
Sep 29, 2005 9.666 9.692 9.556 9.679 47,701 +0.05(+0.55%)
Sep 28, 2005 9.593 9.655 9.545 9.626 26,361 +0.03(+0.35%)
Sep 27, 2005 9.599 9.639 9.586 9.593 37,659 -0.06(-0.59%)
Sep 26, 2005 9.599 9.655 9.559 9.650 22,595 -0.22(-2.24%)
Sep 23, 2005 9.872 9.892 9.846 9.872 6,904 -0.04(-0.39%)
Sep 22, 2005 9.910 9.966 9.891 9.910 15,063 -0.02(-0.16%)
Sep 21, 2005 10.10 10.10 9.878 9.926 33,893 -0.22(-2.15%)
Sep 20, 2005 10.21 10.21 10.13 10.14 11,925 -0.03(-0.27%)
Sep 19, 2005 10.21 10.21 10.16 10.17 11,297 -0.05(-0.48%)
Sep 16, 2005 9.958 10.22 9.958 10.22 40,797 +0.28(+2.79%)
Sep 15, 2005 9.915 9.988 9.897 9.943 31,382 +0.09(+0.92%)
Sep 14, 2005 9.889 9.889 9.805 9.853 16,946 -0.04(-0.42%)
Sep 13, 2005 10.05 10.05 9.851 9.894 11,925 -0.17(-1.69%)
Sep 12, 2005 9.614 10.10 9.614 10.06 94,148 +0.48(+5.00%)
Sep 09, 2005 9.478 9.585 9.472 9.585 16,946 +0.09(+0.97%)
Sep 08, 2005 9.559 9.559 9.406 9.492 48,957 +0.01(+0.13%)
Sep 07, 2005 9.457 9.507 9.389 9.480 105,446 +0.02(+0.24%)
Sep 06, 2005 9.376 9.457 9.368 9.457 16,946 +0.04(+0.46%)
Sep 02, 2005 9.394 9.432 9.394 9.414 21,340 +0.03(+0.32%)
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.