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

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

49.46 -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2005 9.480 9.480 9.405 9.438 10,042 -0.02(-0.22%)
Aug 30, 2005 9.488 9.488 9.432 9.459 20,712 -0.03(-0.30%)
Aug 29, 2005 9.504 9.520 9.480 9.488 24,478 -0.03(-0.35%)
Aug 26, 2005 9.582 9.582 9.486 9.521 26,989 -0.07(-0.73%)
Aug 25, 2005 9.669 9.669 9.591 9.591 11,297 -0.12(-1.21%)
Aug 24, 2005 9.615 9.741 9.615 9.709 20,084 +0.11(+1.18%)
Aug 23, 2005 9.574 9.596 9.574 9.596 29,499 +0.02(+0.23%)
Aug 22, 2005 9.472 9.575 9.400 9.574 45,191 +0.20(+2.18%)
Aug 19, 2005 9.346 9.375 9.244 9.370 113,605 +0.01(+0.09%)
Aug 18, 2005 9.362 9.394 9.261 9.362 45,818 +0.04(+0.46%)
Aug 17, 2005 9.335 9.357 9.276 9.319 9,414 -0.02(-0.20%)
Aug 16, 2005 9.349 9.371 9.338 9.338 16,319 -0.03(-0.29%)
Aug 15, 2005 9.400 9.402 9.359 9.365 20,712 -0.04(-0.39%)
Aug 12, 2005 9.480 9.480 9.400 9.402 23,850 -0.08(-0.81%)
Aug 11, 2005 9.520 9.520 9.478 9.478 8,787 -0.03(-0.27%)
Aug 10, 2005 9.520 9.528 9.486 9.504 12,553 +0.02(+0.24%)
Aug 09, 2005 9.599 9.599 9.481 9.481 19,457 -0.10(-1.05%)
Aug 08, 2005 9.520 9.609 9.520 9.582 50,212 -0.00(-0.03%)
Aug 05, 2005 9.561 9.601 9.561 9.585 11,925 -0.04(-0.40%)
Aug 04, 2005 9.680 9.680 9.575 9.623 80,339 -0.06(-0.59%)
Aug 03, 2005 9.747 9.747 9.680 9.680 7,531 -0.11(-1.09%)
Aug 02, 2005 9.685 9.789 9.685 9.787 22,595 +0.07(+0.70%)
Aug 01, 2005 9.819 9.819 9.695 9.719 12,553 -0.06(-0.62%)
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%)
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.