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

53.16 +0.09 (+0.17%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 63.31 63.40 62.74 62.74 35,352 -0.32(-0.51%)
Mar 30, 2022 62.57 63.06 62.57 63.06 25,049 -0.29(-0.46%)
Mar 29, 2022 63.16 63.64 62.89 63.35 18,864 +0.59(+0.94%)
Mar 28, 2022 62.51 62.76 62.02 62.76 12,342 +0.24(+0.38%)
Mar 25, 2022 61.96 62.58 61.77 62.52 19,030 +0.41(+0.66%)
Mar 24, 2022 61.42 62.17 61.42 62.11 24,818 +1.15(+1.89%)
Mar 23, 2022 62.89 62.89 60.88 60.96 52,200 -1.52(-2.43%)
Mar 22, 2022 61.91 62.59 61.84 62.48 40,766 +0.62(+1.00%)
Mar 21, 2022 61.94 62.08 61.57 61.86 28,666 +0.21(+0.34%)
Mar 18, 2022 61.22 61.75 60.93 61.65 154,933 +0.48(+0.78%)
Mar 17, 2022 59.89 62.05 59.89 61.17 83,436 +0.82(+1.36%)
Mar 16, 2022 59.88 60.45 59.15 60.35 79,208 +0.78(+1.31%)
Mar 15, 2022 58.46 59.58 58.46 59.57 29,877 +1.28(+2.20%)
Mar 14, 2022 58.48 59.02 58.00 58.29 69,411 +0.20(+0.34%)
Mar 11, 2022 59.43 59.52 57.92 58.09 30,706 -0.97(-1.64%)
Mar 10, 2022 59.32 59.47 58.35 59.06 37,965 -0.50(-0.84%)
Mar 09, 2022 59.99 60.03 59.23 59.56 26,745 +0.45(+0.76%)
Mar 08, 2022 62.50 62.60 59.05 59.11 54,906 -3.50(-5.59%)
Mar 07, 2022 64.40 64.40 62.45 62.61 41,177 -2.28(-3.51%)
Mar 04, 2022 64.11 65.05 62.07 64.89 24,766 +0.73(+1.14%)
Mar 03, 2022 62.40 64.73 62.14 64.16 57,174 +3.82(+6.33%)
Mar 02, 2022 60.15 60.95 59.68 60.34 41,029 +0.12(+0.20%)
Mar 01, 2022 61.14 61.21 60.11 60.22 25,095 -0.82(-1.34%)
Feb 28, 2022 61.31 61.46 60.26 61.04 38,836 -0.73(-1.18%)
Feb 25, 2022 60.14 61.92 61.00 61.77 39,956 +1.59(+2.64%)
Feb 24, 2022 60.18 60.22 58.59 60.18 49,093 -0.35(-0.58%)
Feb 23, 2022 61.16 62.05 60.43 60.53 25,606 -0.68(-1.11%)
Feb 22, 2022 61.50 61.82 60.66 61.21 48,521 -0.66(-1.07%)
Feb 18, 2022 61.87 0 +0.50(+0.81%)
Feb 17, 2022 61.32 61.77 60.61 61.37 24,023 -0.46(-0.74%)
Feb 16, 2022 61.92 62.13 61.25 61.83 38,208 -0.02(-0.03%)
Feb 15, 2022 61.95 62.64 61.53 61.85 24,611 +0.05(+0.08%)
Feb 14, 2022 62.41 62.60 61.44 61.80 23,032 -0.90(-1.44%)
Feb 11, 2022 63.00 63.27 62.50 62.70 26,069 +0.31(+0.50%)
Feb 10, 2022 62.82 63.16 62.26 62.39 24,491 -0.77(-1.22%)
Feb 09, 2022 62.48 63.16 62.48 63.16 18,770 +0.51(+0.81%)
Feb 08, 2022 62.37 62.70 62.31 62.65 14,649 +0.36(+0.58%)
Feb 07, 2022 62.56 62.64 62.04 62.29 21,191 -0.04(-0.06%)
Feb 04, 2022 62.55 62.75 61.70 62.33 22,453 -0.51(-0.81%)
Feb 03, 2022 62.67 63.22 62.84 71,028 -0.51(-0.81%)
Feb 02, 2022 62.85 63.36 62.66 63.35 23,999 +0.50(+0.80%)
Feb 01, 2022 63.00 63.12 62.21 62.85 28,863 +0.21(+0.34%)
Jan 31, 2022 62.29 62.83 62.64 42,341 -0.06(-0.10%)
Jan 28, 2022 61.35 62.70 60.56 62.70 35,394 +1.26(+2.05%)
Jan 27, 2022 61.74 62.16 61.00 61.44 35,275 +0.05(+0.08%)
Jan 26, 2022 61.56 62.38 61.10 61.39 21,801 +0.02(+0.03%)
Jan 25, 2022 60.48 62.02 60.48 61.37 40,309 +0.41(+0.67%)
Jan 24, 2022 60.56 60.97 59.41 60.96 48,165 +0.41(+0.68%)
Jan 21, 2022 61.73 62.09 60.48 60.55 36,575 -0.66(-1.08%)
Jan 20, 2022 61.36 62.34 61.15 61.21 52,987 -0.44(-0.71%)
Jan 19, 2022 61.33 62.07 61.33 61.65 21,297 +0.29(+0.47%)
Jan 18, 2022 62.64 62.64 61.04 61.36 25,675 -1.36(-2.17%)
Jan 14, 2022 62.72 0 +0.85(+1.37%)
Jan 13, 2022 61.76 62.11 61.44 61.87 32,340 -0.02(-0.03%)
Jan 12, 2022 62.42 62.42 61.51 61.89 25,623 -0.08(-0.13%)
Jan 11, 2022 61.16 62.45 60.73 61.97 68,989 +0.81(+1.32%)
Jan 10, 2022 63.38 63.38 60.81 61.16 45,731 -2.04(-3.23%)
Jan 07, 2022 64.14 64.14 63.13 63.20 31,102 -0.79(-1.23%)
Jan 06, 2022 66.69 66.89 63.74 63.99 76,572 -2.70(-4.05%)
Jan 05, 2022 66.63 67.35 66.63 66.69 33,549 +0.06(+0.09%)
Jan 04, 2022 66.55 67.36 66.29 66.63 36,787 -0.08(-0.12%)
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.