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

46.90 +0.57 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 61.10 61.62 60.59 61.25 24,063 -0.36(-0.58%)
May 27, 2022 60.60 61.60 60.60 61.60 18,466 +1.37(+2.27%)
May 26, 2022 59.93 60.75 59.93 60.24 27,490 +0.89(+1.50%)
May 25, 2022 58.80 59.56 58.79 59.34 33,174 +0.01(+0.02%)
May 24, 2022 58.60 59.33 58.41 59.33 57,524 +0.79(+1.34%)
May 23, 2022 58.63 58.68 58.03 58.55 62,690 +0.63(+1.09%)
May 20, 2022 57.75 57.93 56.62 57.92 31,995 +0.94(+1.65%)
May 19, 2022 56.77 57.28 55.27 56.98 33,293 -0.43(-0.74%)
May 18, 2022 60.97 61.07 57.10 57.40 28,808 -4.22(-6.85%)
May 17, 2022 61.67 61.76 60.98 61.62 25,219 -0.06(-0.09%)
May 16, 2022 61.30 61.87 61.22 61.68 13,836 +0.30(+0.49%)
May 13, 2022 59.82 61.39 59.82 61.38 26,584 +1.51(+2.53%)
May 12, 2022 59.02 59.97 59.02 59.87 30,290 +0.66(+1.11%)
May 11, 2022 59.61 60.39 59.11 59.21 23,497 -0.32(-0.54%)
May 10, 2022 59.18 59.59 58.81 59.53 35,522 +0.35(+0.59%)
May 09, 2022 58.15 59.57 58.15 59.18 24,130 +0.32(+0.54%)
May 06, 2022 58.88 59.18 58.47 58.86 28,602 -0.64(-1.08%)
May 05, 2022 61.74 61.74 59.17 59.50 18,671 -2.32(-3.75%)
May 04, 2022 60.17 61.82 60.17 61.82 35,944 +1.50(+2.49%)
May 03, 2022 58.87 60.56 58.87 60.31 62,901 +1.34(+2.27%)
May 02, 2022 61.16 61.16 58.01 58.98 46,128 -1.58(-2.61%)
Apr 29, 2022 60.93 61.95 60.44 60.56 96,091 -1.28(-2.07%)
Apr 28, 2022 60.97 62.22 60.97 61.84 29,393 +0.85(+1.40%)
Apr 27, 2022 60.34 61.42 60.34 60.98 24,294 +0.65(+1.08%)
Apr 26, 2022 60.90 61.20 60.33 60.33 33,386 -0.49(-0.81%)
Apr 25, 2022 61.00 61.00 59.94 60.83 43,446 -0.37(-0.60%)
Apr 22, 2022 61.96 62.21 61.07 61.20 20,381 -1.74(-2.76%)
Apr 21, 2022 63.38 63.83 62.60 62.93 20,480 -0.23(-0.37%)
Apr 20, 2022 62.61 63.19 61.82 63.17 21,570 +1.27(+2.05%)
Apr 19, 2022 61.14 62.09 61.14 61.90 17,693 +0.54(+0.89%)
Apr 18, 2022 62.29 62.29 61.03 61.35 13,327 -0.99(-1.59%)
Apr 14, 2022 62.40 63.43 62.07 62.34 25,095 -0.14(-0.22%)
Apr 13, 2022 61.91 62.75 61.46 62.48 44,858 +0.49(+0.78%)
Apr 12, 2022 62.21 62.64 61.91 61.99 18,627 -0.18(-0.30%)
Apr 11, 2022 62.16 62.54 61.94 62.18 18,254 +0.03(+0.05%)
Apr 08, 2022 62.91 62.91 61.49 62.15 24,075 -0.32(-0.51%)
Apr 07, 2022 62.51 63.24 62.41 62.47 49,764 -0.21(-0.34%)
Apr 06, 2022 61.59 62.72 61.05 62.68 45,759 +1.07(+1.73%)
Apr 05, 2022 61.98 62.46 61.59 61.61 48,227 -0.09(-0.14%)
Apr 04, 2022 61.79 61.79 60.26 61.70 41,511 +0.01(+0.02%)
Apr 01, 2022 61.29 61.71 60.79 61.69 18,424 +0.82(+1.35%)
Mar 31, 2022 61.42 61.51 60.87 60.87 36,439 -0.31(-0.51%)
Mar 30, 2022 60.70 61.18 60.70 61.18 25,819 -0.28(-0.46%)
Mar 29, 2022 61.27 61.74 61.01 61.46 19,444 +0.57(+0.94%)
Mar 28, 2022 60.64 60.89 60.17 60.89 12,721 +0.23(+0.38%)
Mar 25, 2022 60.11 60.71 59.93 60.65 19,615 +0.40(+0.66%)
Mar 24, 2022 59.59 60.31 59.59 60.26 25,581 +1.12(+1.89%)
Mar 23, 2022 61.01 61.01 59.06 59.14 53,806 -1.47(-2.43%)
Mar 22, 2022 60.06 60.72 60.00 60.62 42,020 +0.60(+1.00%)
Mar 21, 2022 60.09 60.22 59.73 60.01 29,548 +0.20(+0.34%)
Mar 18, 2022 59.39 59.91 59.11 59.81 159,700 +0.47(+0.78%)
Mar 17, 2022 58.10 60.20 58.10 59.34 86,003 +0.80(+1.36%)
Mar 16, 2022 58.09 58.65 57.38 58.55 81,645 +0.76(+1.31%)
Mar 15, 2022 56.72 57.80 56.72 57.79 30,796 +1.24(+2.20%)
Mar 14, 2022 56.73 57.26 56.27 56.55 71,546 +0.19(+0.34%)
Mar 11, 2022 57.66 57.74 56.19 56.36 31,650 -0.94(-1.64%)
Mar 10, 2022 57.55 57.69 56.61 57.30 39,133 -0.48(-0.84%)
Mar 09, 2022 58.20 58.24 57.46 57.78 27,567 +0.44(+0.76%)
Mar 08, 2022 60.63 60.73 57.29 57.35 56,595 -3.40(-5.59%)
Mar 07, 2022 62.48 62.48 60.58 60.74 42,443 -2.03(-3.23%)
Mar 04, 2022 62.02 62.92 60.04 62.77 25,602 +0.71(+1.14%)
Mar 03, 2022 60.36 62.61 60.11 62.06 59,105 +3.70(+6.33%)
Mar 02, 2022 58.18 58.96 57.73 58.37 42,414 +0.12(+0.20%)
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.