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

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

49.21 +0.69 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
May 29, 2009 9.405 9.659 9.261 9.342 25,106 -0.10(-1.03%)
May 28, 2009 9.468 9.468 9.205 9.440 27,993 -0.01(-0.13%)
May 27, 2009 9.662 9.675 9.410 9.452 45,944 -0.26(-2.71%)
May 26, 2009 9.593 9.802 9.464 9.715 38,161 +0.26(+2.72%)
May 22, 2009 9.420 9.639 9.420 9.458 23,599 +0.05(+0.55%)
May 21, 2009 9.629 9.629 9.360 9.406 37,659 -0.25(-2.64%)
May 20, 2009 9.788 9.812 9.661 9.661 30,629 -0.15(-1.54%)
May 19, 2009 9.892 9.892 9.759 9.812 22,344 +0.04(+0.43%)
May 18, 2009 9.699 9.770 9.679 9.770 11,749 +0.06(+0.59%)
May 15, 2009 9.759 9.798 9.659 9.713 20,808 -0.05(-0.55%)
May 14, 2009 9.908 9.908 9.653 9.766 27,918 +0.02(+0.20%)
May 13, 2009 9.926 9.926 9.747 9.747 15,560 -0.21(-2.12%)
May 12, 2009 9.958 10.17 9.948 9.958 42,680 +0.07(+0.66%)
May 11, 2009 9.886 9.942 9.852 9.892 22,595 -0.01(-0.12%)
May 08, 2009 9.960 10.11 9.860 9.904 75,780 -0.07(-0.72%)
May 07, 2009 10.08 10.08 9.888 9.976 59,607 +0.06(+0.56%)
May 06, 2009 9.876 9.996 9.771 9.920 49,208 +0.05(+0.46%)
May 05, 2009 9.854 9.958 9.854 9.874 10,544 +0.12(+1.18%)
May 04, 2009 9.757 9.780 9.723 9.759 62,845 +0.04(+0.37%)
May 01, 2009 9.699 9.733 9.587 9.723 18,829 +0.02(+0.25%)
Apr 30, 2009 9.709 9.709 9.619 9.699 18,076 +0.08(+0.83%)
Apr 29, 2009 9.111 9.669 9.091 9.619 43,182 +0.55(+6.04%)
Apr 28, 2009 9.121 9.157 8.885 9.071 39,542 -0.47(-4.91%)
Apr 27, 2009 9.480 9.559 9.376 9.539 21,099 +0.01(+0.15%)
Apr 24, 2009 9.557 9.557 9.360 9.526 45,231 +0.17(+1.77%)
Apr 23, 2009 9.181 9.360 9.161 9.360 34,646 +0.19(+2.11%)
Apr 22, 2009 8.964 9.209 8.962 9.167 39,165 +0.11(+1.16%)
Apr 21, 2009 8.972 9.081 8.972 9.061 22,244 +0.13(+1.40%)
Apr 20, 2009 8.564 9.191 8.554 8.936 84,080 +0.37(+4.35%)
Apr 17, 2009 8.564 8.743 8.564 8.564 80,465 -0.18(-2.05%)
Apr 16, 2009 8.735 8.743 8.663 8.743 14,536 +0.07(+0.85%)
Apr 15, 2009 9.328 8.763 8.462 8.669 40,054 +0.23(+2.69%)
Apr 14, 2009 8.418 8.500 8.404 8.442 22,344 -0.07(-0.84%)
Apr 13, 2009 8.693 8.693 8.437 8.514 39,793 -0.15(-1.75%)
Apr 09, 2009 8.564 8.763 8.564 8.665 39,215 +0.25(+2.96%)
Apr 08, 2009 8.418 8.430 8.372 8.416 26,110 +0.00(+0.02%)
Apr 07, 2009 8.327 8.414 8.327 8.414 15,063 +0.05(+0.60%)
Apr 06, 2009 8.544 8.544 8.345 8.364 57,744 -0.18(-2.09%)
Apr 03, 2009 8.339 8.564 8.323 8.543 21,340 +0.27(+3.24%)
Apr 02, 2009 8.259 8.350 8.185 8.275 36,268 +0.13(+1.59%)
Apr 01, 2009 8.020 8.145 7.847 8.145 106,952 +0.16(+1.99%)
Mar 31, 2009 7.845 8.044 7.845 7.986 37,157 +0.13(+1.65%)
Mar 30, 2009 7.958 8.016 7.845 7.857 21,591 -0.54(-6.45%)
Mar 26, 2009 8.165 8.398 8.165 8.398 33,893 +0.23(+2.85%)
Mar 25, 2009 7.994 8.165 7.890 8.165 40,461 +0.15(+1.91%)
Mar 24, 2009 8.165 8.165 8.012 8.012 12,051 -0.20(-2.47%)
Mar 23, 2009 8.036 8.215 8.026 8.215 25,859 +0.39(+4.99%)
Mar 20, 2009 8.036 8.036 7.825 7.825 32,512 -0.20(-2.46%)
Mar 19, 2009 8.002 8.048 7.867 8.022 98,687 +0.01(+0.07%)
Mar 18, 2009 7.781 8.016 7.671 8.016 43,694 +0.18(+2.29%)
Mar 17, 2009 7.867 7.884 7.769 7.837 65,276 -0.03(-0.38%)
Mar 16, 2009 7.751 7.867 7.664 7.867 52,120 +0.12(+1.52%)
Mar 13, 2009 7.753 7.753 7.538 7.749 0 +0.07(+0.93%)
Mar 12, 2009 7.267 7.701 7.170 7.677 40,275 +0.41(+5.65%)
Mar 11, 2009 7.667 7.667 6.982 7.267 301,214 -0.29(-3.85%)
Mar 10, 2009 7.966 7.966 7.265 7.558 159,771 -0.40(-5.05%)
Mar 09, 2009 8.916 8.116 7.568 7.960 70,423 -0.08(-0.94%)
Mar 06, 2009 8.048 8.310 7.896 8.036 0 -0.05(-0.62%)
Mar 05, 2009 8.135 8.165 8.022 8.086 33,798 -0.28(-3.33%)
Mar 04, 2009 8.564 8.584 8.024 8.364 131,335 -0.08(-0.94%)
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.