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

52.82 -0.25 (-0.47%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 21.12 21.17 20.93 21.09 20,339 -0.11(-0.51%)
Apr 29, 2013 21.12 21.26 21.12 21.20 8,097 -0.06(-0.27%)
Apr 26, 2013 21.17 21.30 21.18 21.26 5,389 +0.07(+0.35%)
Apr 25, 2013 21.25 21.25 21.08 21.18 17,112 -0.10(-0.46%)
Apr 24, 2013 21.48 21.54 21.25 21.28 5,289 -0.23(-1.06%)
Apr 23, 2013 21.75 21.75 21.51 21.51 4,937 -0.06(-0.28%)
Apr 22, 2013 21.64 21.68 21.37 21.57 54,075 -0.12(-0.54%)
Apr 19, 2013 21.47 21.68 21.47 21.68 4,776 +0.41(+1.93%)
Apr 18, 2013 21.32 21.48 21.21 21.27 6,383 -0.02(-0.09%)
Apr 17, 2013 21.60 21.60 21.20 21.29 19,351 -0.47(-2.16%)
Apr 16, 2013 21.51 21.76 21.32 21.76 9,935 +0.30(+1.41%)
Apr 15, 2013 21.62 21.75 21.46 21.46 7,073 -0.16(-0.75%)
Apr 12, 2013 21.45 21.62 21.45 21.62 5,175 -0.11(-0.49%)
Apr 11, 2013 21.57 21.73 21.45 21.73 30,509 +0.18(+0.82%)
Apr 10, 2013 21.51 21.59 21.31 21.55 40,019 +0.15(+0.71%)
Apr 09, 2013 21.27 21.47 21.27 21.40 5,617 -0.07(-0.32%)
Apr 08, 2013 21.48 21.48 21.35 21.47 2,142 +0.14(+0.66%)
Apr 05, 2013 21.37 21.46 21.29 21.33 17,979 -0.26(-1.20%)
Apr 04, 2013 21.83 21.83 21.59 21.59 14,712 -0.30(-1.35%)
Apr 03, 2013 21.99 21.99 21.84 21.89 11,130 -0.30(-1.35%)
Apr 02, 2013 22.07 22.23 22.06 22.18 24,225 +0.17(+0.79%)
Apr 01, 2013 22.09 22.09 21.88 22.01 19,117 +0.02(+0.11%)
Mar 28, 2013 21.67 21.99 21.60 21.99 41,217 +0.35(+1.62%)
Mar 27, 2013 21.66 21.69 21.57 21.64 3,682 -0.05(-0.23%)
Mar 26, 2013 21.39 21.75 21.39 21.69 36,501 +0.32(+1.51%)
Mar 25, 2013 21.42 21.62 21.37 21.37 7,177 +0.13(+0.63%)
Mar 22, 2013 21.37 21.37 21.22 21.23 9,399 -0.01(-0.06%)
Mar 21, 2013 21.28 21.28 21.16 21.24 11,140 -0.16(-0.74%)
Mar 20, 2013 21.45 21.45 21.27 21.40 12,071 +0.20(+0.96%)
Mar 19, 2013 21.01 21.34 21.01 21.20 12,707 +0.12(+0.58%)
Mar 18, 2013 21.21 21.22 21.08 21.08 12,968 -0.40(-1.88%)
Mar 15, 2013 20.69 21.48 20.69 21.48 94,084 +0.59(+2.82%)
Mar 14, 2013 20.91 20.91 20.72 20.89 34,315 +0.16(+0.75%)
Mar 13, 2013 20.63 20.74 20.63 20.73 4,485 -0.11(-0.52%)
Mar 12, 2013 20.70 20.84 20.70 20.84 15,214 +0.16(+0.78%)
Mar 11, 2013 20.59 20.69 20.59 20.68 22,916 +0.13(+0.65%)
Mar 08, 2013 20.66 20.66 20.47 20.55 10,718 -0.01(-0.06%)
Mar 07, 2013 20.55 20.56 20.48 20.56 8,228 -0.16(-0.75%)
Mar 06, 2013 20.76 20.76 20.60 20.71 14,621 -0.14(-0.69%)
Mar 05, 2013 20.64 20.87 20.46 20.86 13,500 +0.40(+1.97%)
Mar 04, 2013 19.90 20.48 19.90 20.46 19,676 +0.61(+3.06%)
Mar 01, 2013 20.04 20.04 19.85 19.85 5,774 -0.20(-0.98%)
Feb 28, 2013 20.06 20.16 19.93 20.04 11,599 +0.10(+0.49%)
Feb 27, 2013 19.94 20.06 19.94 19.95 15,047 -0.12(-0.58%)
Feb 26, 2013 20.03 20.10 19.93 20.06 8,579 -0.06(-0.30%)
Feb 25, 2013 20.33 20.49 20.12 20.12 30,104 -0.29(-1.42%)
Feb 22, 2013 20.09 20.41 20.09 20.41 7,806 +0.32(+1.61%)
Feb 21, 2013 20.19 20.19 20.05 20.09 8,201 -0.22(-1.10%)
Feb 20, 2013 20.33 20.46 20.29 20.31 6,477 -0.00(-0.00%)
Feb 19, 2013 20.09 20.32 20.06 20.31 24,142 +0.25(+1.24%)
Feb 15, 2013 19.84 20.07 19.73 20.07 9,707 +0.37(+1.90%)
Feb 14, 2013 19.82 19.84 19.57 19.69 10,855 +0.04(+0.20%)
Feb 13, 2013 19.64 19.72 19.56 19.65 22,860 -0.02(-0.09%)
Feb 12, 2013 19.86 19.86 19.67 19.67 7,883 -0.03(-0.15%)
Feb 11, 2013 20.04 20.04 19.61 19.70 10,059 -0.22(-1.11%)
Feb 08, 2013 19.88 19.96 19.84 19.92 9,553 +0.12(+0.62%)
Feb 07, 2013 19.82 19.85 19.73 19.80 9,878 -0.02(-0.11%)
Feb 06, 2013 19.78 19.82 19.61 19.82 17,182 +0.19(+0.99%)
Feb 04, 2013 19.81 19.81 19.52 19.63 25,454 -0.20(-1.01%)
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.