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

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

47.94 -0.91 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 29, 2005 9.814 9.814 9.768 9.779 13,808 -0.05(-0.52%)
Jul 28, 2005 9.719 9.830 9.719 9.830 43,308 +0.13(+1.31%)
Jul 27, 2005 9.743 9.755 9.690 9.703 16,319 -0.03(-0.33%)
Jul 26, 2005 9.814 9.878 9.735 9.735 18,829 -0.10(-0.97%)
Jul 25, 2005 9.840 9.880 9.802 9.830 42,680 -0.01(-0.10%)
Jul 22, 2005 9.958 9.958 9.811 9.840 21,340 -0.16(-1.58%)
Jul 21, 2005 10.06 10.06 9.982 9.998 6,904 -0.10(-1.01%)
Jul 20, 2005 10.07 10.10 10.04 10.10 14,436 +0.03(+0.30%)
Jul 19, 2005 10.07 10.12 10.07 10.07 17,574 +0.02(+0.17%)
Jul 18, 2005 10.09 10.10 10.05 10.05 5,648 -0.02(-0.17%)
Jul 15, 2005 10.09 10.09 10.03 10.07 5,021 -0.02(-0.16%)
Jul 14, 2005 10.07 10.22 10.07 10.09 37,031 +0.00(+0.00%)
Jul 13, 2005 9.974 10.09 9.926 10.09 38,914 +0.09(+0.92%)
Jul 12, 2005 9.982 10.02 9.982 9.993 8,159 +0.01(+0.11%)
Jul 11, 2005 10.01 10.02 9.978 9.982 15,691 -0.07(-0.71%)
Jul 08, 2005 10.04 10.05 10.02 10.05 9,414 +0.02(+0.16%)
Jul 07, 2005 9.985 10.04 9.942 10.04 39,542 +0.01(+0.13%)
Jul 06, 2005 10.14 10.14 9.991 10.02 55,233 -0.12(-1.21%)
Jul 05, 2005 10.20 10.21 10.15 10.15 19,457 -0.05(-0.48%)
Jul 01, 2005 10.16 10.20 10.12 10.20 82,222 +0.00(+0.00%)
Jun 30, 2005 10.07 10.20 10.07 10.20 74,063 +0.09(+0.90%)
Jun 29, 2005 10.08 10.12 10.08 10.11 9,414 -0.00(-0.01%)
Jun 28, 2005 9.950 10.11 9.950 10.11 42,680 +0.15(+1.50%)
Jun 27, 2005 9.751 9.962 9.717 9.958 70,297 +0.17(+1.77%)
Jun 24, 2005 9.655 9.784 9.655 9.784 35,148 +0.09(+0.92%)
Jun 23, 2005 9.655 9.744 9.649 9.695 18,202 +0.01(+0.15%)
Jun 22, 2005 9.760 9.760 9.679 9.680 25,733 -0.08(-0.80%)
Jun 21, 2005 9.814 9.821 9.759 9.759 40,169 -0.03(-0.34%)
Jun 20, 2005 9.690 9.792 9.690 9.792 23,850 +0.11(+1.10%)
Jun 17, 2005 9.671 9.782 9.661 9.685 15,691 +0.02(+0.25%)
Jun 16, 2005 9.671 9.690 9.639 9.661 38,914 -0.00(-0.02%)
Jun 15, 2005 9.717 9.792 9.657 9.663 34,521 -0.05(-0.56%)
Jun 14, 2005 9.575 9.717 9.575 9.717 11,925 +0.14(+1.48%)
Jun 13, 2005 9.532 9.575 9.529 9.575 10,042 +0.01(+0.12%)
Jun 10, 2005 9.602 9.602 9.564 9.564 6,276 -0.03(-0.30%)
Jun 09, 2005 9.577 9.609 9.488 9.593 51,467 +0.05(+0.50%)
Jun 08, 2005 9.588 9.588 9.528 9.545 15,063 -0.02(-0.20%)
Jun 07, 2005 9.520 9.585 9.520 9.564 33,893 -0.07(-0.73%)
Jun 06, 2005 9.647 9.647 9.580 9.634 15,063 -0.05(-0.54%)
Jun 03, 2005 9.708 9.708 9.657 9.687 22,595 +0.00(+0.00%)
Jun 02, 2005 9.719 9.719 9.687 9.687 5,021 -0.10(-0.98%)
Jun 01, 2005 9.798 9.825 9.763 9.782 25,733 +0.02(+0.18%)
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%)
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.