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

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

48.67 +0.73 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 31, 2005 9.798 9.798 9.703 9.765 23,223 +0.05(+0.49%)
May 27, 2005 9.414 9.816 9.414 9.717 92,893 +0.26(+2.78%)
May 26, 2005 9.405 9.454 9.365 9.454 18,829 +0.08(+0.87%)
May 25, 2005 9.403 9.403 9.336 9.373 60,254 -0.03(-0.32%)
May 24, 2005 9.405 9.405 9.330 9.403 36,404 +0.04(+0.41%)
May 23, 2005 9.368 9.368 9.327 9.365 21,340 +0.03(+0.27%)
May 20, 2005 9.400 9.400 9.314 9.340 25,733 -0.04(-0.39%)
May 19, 2005 9.413 9.413 9.376 9.376 23,850 -0.04(-0.39%)
May 18, 2005 9.400 9.424 9.392 9.413 39,542 +0.04(+0.46%)
May 17, 2005 9.400 9.400 9.346 9.370 20,084 -0.07(-0.69%)
May 16, 2005 9.351 9.448 9.351 9.435 18,829 +0.10(+1.08%)
May 13, 2005 9.309 9.355 9.309 9.335 11,297 +0.04(+0.45%)
May 12, 2005 9.360 9.360 9.287 9.293 10,670 -0.04(-0.39%)
May 11, 2005 9.241 9.330 9.241 9.330 26,989 +0.10(+1.12%)
May 10, 2005 9.336 9.336 9.161 9.226 68,414 -0.13(-1.35%)
May 09, 2005 9.317 9.367 9.273 9.352 51,467 +0.07(+0.72%)
May 06, 2005 9.253 9.320 9.253 9.285 28,872 +0.03(+0.34%)
May 05, 2005 9.287 9.287 9.252 9.253 33,893 -0.03(-0.36%)
May 04, 2005 9.019 9.287 9.019 9.287 62,137 +0.27(+2.97%)
May 03, 2005 9.038 9.051 9.010 9.019 51,467 -0.00(-0.04%)
May 02, 2005 8.994 9.040 8.992 9.022 47,701 +0.07(+0.77%)
Apr 29, 2005 8.946 8.964 8.901 8.954 30,755 -0.01(-0.09%)
Apr 28, 2005 8.890 8.975 8.787 8.962 144,988 +0.08(+0.86%)
Apr 27, 2005 8.906 8.906 8.874 8.885 72,808 -0.03(-0.32%)
Apr 26, 2005 8.979 9.014 8.914 8.914 33,265 -0.08(-0.89%)
Apr 25, 2005 8.772 8.994 8.772 8.994 32,638 +0.22(+2.54%)
Apr 22, 2005 8.898 8.924 8.763 8.771 39,542 -0.09(-1.02%)
Apr 21, 2005 8.761 8.903 8.761 8.862 55,861 +0.13(+1.51%)
Apr 20, 2005 8.858 8.858 8.718 8.729 15,063 -0.13(-1.46%)
Apr 19, 2005 8.908 8.908 8.844 8.858 46,446 -0.03(-0.29%)
Apr 18, 2005 8.796 8.884 8.796 8.884 14,436 +0.10(+1.11%)
Apr 15, 2005 8.847 8.847 8.783 8.787 13,808 -0.10(-1.08%)
Apr 14, 2005 8.922 8.922 8.882 8.882 11,297 -0.02(-0.25%)
Apr 13, 2005 8.954 8.970 8.892 8.905 34,521 -0.02(-0.20%)
Apr 12, 2005 8.885 8.922 8.842 8.922 35,148 +0.03(+0.36%)
Apr 11, 2005 8.962 8.962 8.874 8.890 56,489 -0.03(-0.37%)
Apr 08, 2005 8.970 8.992 8.924 8.924 32,010 -0.04(-0.44%)
Apr 07, 2005 8.991 8.991 8.928 8.964 48,329 +0.00(+0.05%)
Apr 06, 2005 8.890 9.002 8.890 8.959 114,233 +0.07(+0.77%)
Apr 05, 2005 8.842 8.890 8.842 8.890 54,606 +0.07(+0.81%)
Apr 04, 2005 8.723 8.882 8.697 8.819 111,095 +0.11(+1.26%)
Apr 01, 2005 8.763 8.787 8.675 8.709 87,244 -0.06(-0.71%)
Mar 31, 2005 8.787 8.811 8.747 8.771 52,723 -0.03(-0.36%)
Mar 30, 2005 8.736 8.815 8.712 8.803 80,339 +0.09(+1.04%)
Mar 29, 2005 8.677 8.712 8.677 8.712 32,010 +0.02(+0.22%)
Mar 28, 2005 8.685 8.723 8.683 8.693 25,106 +0.01(+0.17%)
Mar 24, 2005 8.715 8.731 8.678 8.678 15,691 -0.01(-0.07%)
Mar 23, 2005 8.654 8.713 8.654 8.685 45,818 +0.03(+0.39%)
Mar 22, 2005 8.683 8.715 8.642 8.651 30,127 -0.03(-0.37%)
Mar 21, 2005 8.691 8.723 8.648 8.683 70,297 -0.05(-0.55%)
Mar 18, 2005 8.723 8.826 8.688 8.731 131,807 +0.02(+0.18%)
Mar 17, 2005 8.637 8.726 8.637 8.715 57,744 +0.08(+0.90%)
Mar 16, 2005 8.584 8.637 8.584 8.637 28,872 +0.06(+0.65%)
Mar 15, 2005 8.763 8.763 8.581 8.581 52,723 -0.18(-2.07%)
Mar 14, 2005 8.696 8.783 8.696 8.763 53,350 +0.03(+0.31%)
Mar 11, 2005 8.814 8.814 8.736 8.736 45,818 -0.10(-1.12%)
Mar 10, 2005 8.842 8.842 8.804 8.834 53,978 +0.01(+0.11%)
Mar 09, 2005 8.882 8.884 8.825 8.825 26,361 -0.02(-0.20%)
Mar 08, 2005 8.962 8.962 8.841 8.842 70,925 -0.14(-1.51%)
Mar 07, 2005 8.999 9.026 8.978 8.978 80,339 -0.01(-0.11%)
Mar 04, 2005 8.858 9.010 8.858 8.987 49,584 +0.13(+1.48%)
Mar 03, 2005 8.803 8.889 8.803 8.857 50,212 +0.09(+1.07%)
Mar 02, 2005 8.627 8.830 8.597 8.763 147,499 +0.16(+1.87%)
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.