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, 2009 9.561 9.617 9.380 9.599 34,029 -0.00(-0.02%)
Aug 28, 2009 9.380 9.611 9.380 9.601 64,272 +0.09(+0.94%)
Aug 27, 2009 9.067 9.512 9.067 9.512 39,773 +0.07(+0.76%)
Aug 26, 2009 9.630 9.655 9.398 9.440 87,565 -0.19(-1.99%)
Aug 25, 2009 9.603 9.663 9.510 9.631 43,589 +0.12(+1.21%)
Aug 24, 2009 9.520 9.609 9.504 9.516 19,618 +0.01(+0.10%)
Aug 21, 2009 9.348 9.508 9.321 9.506 9,465 +0.25(+2.67%)
Aug 20, 2009 9.233 9.334 9.211 9.259 25,417 +0.12(+1.35%)
Aug 19, 2009 9.261 9.261 9.123 9.135 16,801 -0.06(-0.69%)
Aug 18, 2009 9.183 9.302 9.131 9.199 9,364 +0.00(+0.04%)
Aug 17, 2009 9.404 9.404 9.185 9.195 23,097 -0.23(-2.49%)
Aug 14, 2009 9.360 9.448 9.328 9.430 27,370 +0.13(+1.37%)
Aug 13, 2009 9.185 9.302 9.185 9.302 12,603 +0.11(+1.21%)
Aug 12, 2009 9.107 9.201 9.061 9.191 13,823 -0.00(-0.02%)
Aug 11, 2009 9.120 9.193 9.120 9.193 5,372 +0.02(+0.22%)
Aug 10, 2009 9.151 9.173 9.089 9.173 10,343 +0.07(+0.72%)
Aug 07, 2009 9.203 9.203 9.101 9.107 5,021 +0.02(+0.18%)
Aug 06, 2009 9.151 9.151 9.052 9.091 13,808 -0.02(-0.22%)
Aug 05, 2009 9.510 9.510 9.061 9.111 27,993 -0.45(-4.67%)
Aug 04, 2009 9.567 9.659 9.480 9.557 54,329 +0.03(+0.33%)
Aug 03, 2009 9.553 9.601 9.332 9.526 67,676 +0.19(+2.08%)
Jul 31, 2009 9.360 9.442 9.310 9.331 29,750 -0.03(-0.31%)
Jul 30, 2009 9.384 9.476 9.193 9.360 76,046 +0.10(+1.12%)
Jul 29, 2009 9.202 9.294 9.145 9.257 68,309 -0.03(-0.28%)
Jul 28, 2009 9.253 9.306 9.233 9.283 13,005 +0.05(+0.56%)
Jul 27, 2009 9.249 9.249 9.163 9.231 9,540 -0.05(-0.58%)
Jul 24, 2009 9.328 9.364 9.222 9.285 3,404 +0.04(+0.47%)
Jul 23, 2009 9.061 9.318 9.061 9.241 41,962 +0.23(+2.54%)
Jul 22, 2009 9.006 9.044 8.902 9.012 18,613 -0.04(-0.46%)
Jul 21, 2009 9.061 9.129 8.946 9.054 25,307 +0.03(+0.35%)
Jul 20, 2009 9.251 9.251 8.864 9.022 17,699 -0.10(-1.13%)
Jul 17, 2009 9.063 9.261 9.063 9.125 20,336 -0.12(-1.31%)
Jul 16, 2009 9.304 9.304 9.159 9.247 16,469 +0.00(+0.02%)
Jul 15, 2009 9.161 9.304 9.113 9.245 27,014 +0.13(+1.46%)
Jul 14, 2009 9.113 9.151 8.962 9.111 25,623 +0.14(+1.51%)
Jul 13, 2009 8.870 9.012 8.870 8.976 15,063 +0.17(+1.88%)
Jul 10, 2009 8.956 8.974 8.791 8.811 14,491 -0.15(-1.69%)
Jul 09, 2009 8.982 9.006 8.918 8.962 19,437 -0.04(-0.42%)
Jul 08, 2009 9.111 9.111 8.882 9.000 12,588 -0.01(-0.13%)
Jul 07, 2009 9.181 9.181 8.986 9.012 21,772 -0.17(-1.84%)
Jul 06, 2009 9.161 9.334 9.161 9.181 11,217 -0.01(-0.11%)
Jul 02, 2009 9.354 9.354 9.161 9.191 41,430 -0.15(-1.60%)
Jul 01, 2009 9.306 9.484 9.261 9.340 89,433 +0.14(+1.52%)
Jun 30, 2009 9.360 9.376 9.135 9.201 111,823 -0.13(-1.37%)
Jun 29, 2009 9.111 9.330 9.111 9.328 29,128 +0.23(+2.54%)
Jun 26, 2009 9.061 9.097 8.975 9.097 28,696 +0.11(+1.20%)
Jun 25, 2009 8.832 9.013 8.821 8.990 19,582 +0.18(+1.99%)
Jun 24, 2009 8.822 8.934 8.763 8.815 9,916 -0.01(-0.09%)
Jun 23, 2009 9.012 9.083 8.822 8.822 25,989 -0.14(-1.58%)
Jun 22, 2009 9.077 9.241 8.964 8.964 31,382 -0.50(-5.24%)
Jun 19, 2009 9.181 9.460 9.161 9.460 24,016 +0.31(+3.37%)
Jun 18, 2009 9.061 9.161 9.061 9.151 9,289 +0.05(+0.59%)
Jun 17, 2009 9.219 9.269 9.022 9.097 19,582 -0.13(-1.40%)
Jun 16, 2009 9.330 9.330 9.175 9.226 13,557 -0.13(-1.39%)
Jun 15, 2009 9.549 9.549 9.347 9.356 25,307 -0.26(-2.75%)
Jun 12, 2009 9.709 9.713 9.573 9.621 30,127 -0.19(-1.97%)
Jun 11, 2009 9.908 10.01 9.814 9.814 10,544 -0.00(-0.04%)
Jun 10, 2009 9.952 9.958 9.719 9.818 35,851 +0.19(+2.01%)
Jun 09, 2009 9.705 9.705 9.577 9.625 15,063 -0.07(-0.75%)
Jun 08, 2009 9.589 9.735 9.579 9.698 17,448 +0.05(+0.55%)
Jun 05, 2009 9.850 9.892 9.627 9.645 25,357 -0.10(-1.04%)
Jun 04, 2009 9.739 9.774 9.623 9.747 27,491 +0.06(+0.58%)
Jun 03, 2009 9.866 9.866 9.655 9.691 18,146 -0.16(-1.66%)
Jun 02, 2009 9.808 9.920 9.808 9.854 11,548 +0.09(+0.88%)
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.