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

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

49.12 -0.41 (-0.83%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 17, 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 30, 2002 5.668 5.720 5.668 5.696 20,084 +0.02(+0.34%)
Aug 29, 2002 5.708 5.713 5.636 5.677 123,020 -0.02(-0.27%)
Aug 28, 2002 5.792 5.792 5.692 5.692 28,872 -0.12(-2.06%)
Aug 27, 2002 5.803 5.847 5.799 5.811 84,105 -0.01(-0.21%)
Aug 26, 2002 5.767 5.823 5.760 5.823 27,616 +0.04(+0.77%)
Aug 23, 2002 5.783 5.795 5.756 5.779 43,935 -0.02(-0.29%)
Aug 22, 2002 5.815 5.815 5.736 5.795 52,723 -0.04(-0.68%)
Aug 21, 2002 5.795 5.835 5.716 5.835 143,105 +0.06(+1.02%)
Aug 20, 2002 5.791 5.855 5.700 5.776 1,129,781 +0.00(+0.00%)
Aug 16, 2002 5.834 5.834 5.716 5.776 110,467 -0.06(-1.01%)
Aug 15, 2002 5.816 5.895 5.756 5.835 112,978 +0.01(+0.15%)
Aug 14, 2002 5.696 5.826 5.656 5.826 91,637 +0.15(+2.72%)
Aug 13, 2002 5.616 5.716 5.599 5.672 38,914 +0.04(+0.64%)
Aug 12, 2002 5.592 5.636 5.536 5.636 41,425 +0.14(+2.54%)
Aug 07, 2002 5.437 5.497 5.405 5.497 32,638 +0.08(+1.47%)
Aug 06, 2002 5.357 5.451 5.357 5.417 72,808 +0.08(+1.49%)
Aug 05, 2002 5.377 5.437 5.337 5.337 38,914 -0.02(-0.36%)
Aug 02, 2002 5.357 5.385 5.337 5.356 30,127 -0.02(-0.39%)
Aug 01, 2002 5.377 5.417 5.297 5.377 40,169 +0.02(+0.37%)
Jul 31, 2002 5.258 5.357 5.246 5.357 30,127 +0.13(+2.44%)
Jul 30, 2002 5.333 5.333 5.218 5.230 40,169 -0.09(-1.63%)
Jul 29, 2002 5.218 5.396 5.218 5.317 61,510 +0.10(+1.89%)
Jul 26, 2002 5.059 5.218 5.059 5.218 154,403 +0.18(+3.56%)
Jul 25, 2002 4.899 5.093 4.899 5.039 193,318 +0.14(+2.85%)
Jul 24, 2002 4.820 4.899 4.620 4.899 296,253 +0.09(+1.97%)
Jul 23, 2002 4.859 4.931 4.700 4.804 246,041 -0.04(-0.72%)
Jul 22, 2002 4.839 5.078 4.740 4.839 176,999 -0.06(-1.22%)
Jul 19, 2002 5.079 5.098 4.820 4.899 128,041 -0.18(-3.53%)
Jul 17, 2002 4.991 5.138 4.991 5.078 106,701 -0.14(-2.69%)
Jul 12, 2002 5.242 5.297 5.218 5.219 60,254 -0.04(-0.74%)
Jul 11, 2002 5.258 5.301 5.238 5.258 53,978 -0.01(-0.18%)
Jul 10, 2002 5.345 5.409 5.266 5.267 77,829 -0.09(-1.67%)
Jul 09, 2002 5.477 5.497 5.356 5.356 502,124 -0.10(-1.84%)
Jul 08, 2002 5.485 5.494 5.437 5.457 53,978 -0.02(-0.44%)
Jul 05, 2002 5.474 5.497 5.398 5.481 32,638 +0.02(+0.45%)
Jul 04, 2002 5.576 5.576 5.441 5.456 48,957 +0.00(+0.00%)
Jul 03, 2002 5.576 5.576 5.441 5.456 48,957 -0.15(-2.66%)
Jul 02, 2002 5.656 5.674 5.584 5.605 74,063 -0.03(-0.55%)
Jul 01, 2002 5.611 5.676 5.611 5.636 85,361 +0.05(+0.93%)
Jun 28, 2002 5.775 5.775 5.584 5.584 53,978 -0.21(-3.58%)
Jun 27, 2002 5.676 5.798 5.676 5.791 74,063 +0.13(+2.38%)
Jun 26, 2002 5.632 5.684 5.584 5.657 84,105 +0.02(+0.35%)
Jun 25, 2002 5.783 5.783 5.637 5.637 72,808 -0.26(-4.38%)
Jun 21, 2002 5.971 5.971 5.869 5.895 80,339 -0.09(-1.53%)
Jun 20, 2002 5.963 5.987 5.959 5.987 18,829 +0.04(+0.71%)
Jun 19, 2002 6.150 6.150 5.938 5.944 55,233 -0.23(-3.65%)
Jun 18, 2002 6.174 6.182 6.150 6.170 22,595 -0.02(-0.40%)
Jun 17, 2002 6.150 6.194 6.134 6.194 60,254 +0.06(+1.05%)
Jun 14, 2002 6.234 6.234 6.113 6.130 41,425 -0.16(-2.53%)
Jun 12, 2002 6.265 6.325 6.265 6.289 2,887,218 +0.04(+0.70%)
Jun 11, 2002 6.330 6.333 6.245 6.245 7,908,468 -0.09(-1.38%)
Jun 10, 2002 6.289 6.361 6.289 6.333 125,531 +0.06(+0.89%)
Jun 07, 2002 6.245 6.285 6.245 6.277 28,872 +0.05(+0.81%)
Jun 06, 2002 6.234 6.329 6.215 6.227 74,063 -0.01(-0.23%)
Jun 05, 2002 6.230 6.249 6.230 6.241 18,829 -0.07(-1.10%)
May 31, 2002 6.234 6.325 6.234 6.311 27,616 +0.25(+4.18%)
May 28, 2002 6.126 6.126 6.032 6.057 31,382 -0.08(-1.36%)
May 27, 2002 6.170 6.170 6.141 6.141 21,340 +0.00(+0.00%)
May 24, 2002 6.170 6.170 6.141 6.141 21,340 -0.02(-0.25%)
May 23, 2002 6.241 6.241 6.134 6.156 35,148 -0.10(-1.64%)
May 22, 2002 6.238 6.261 6.210 6.259 38,914 +0.01(+0.09%)
May 21, 2002 6.277 6.277 6.241 6.253 11,297 -0.03(-0.44%)
May 20, 2002 6.325 6.325 6.273 6.281 26,361 -0.06(-1.00%)
May 17, 2002 6.341 6.345 6.321 6.345 27,616 -0.01(-0.09%)
May 16, 2002 6.305 6.357 6.305 6.351 36,404 +0.05(+0.87%)
May 15, 2002 6.265 6.296 6.265 6.296 51,467 +0.04(+0.60%)
May 14, 2002 6.253 6.282 6.253 6.258 62,765 +0.00(+0.08%)
May 13, 2002 6.262 6.276 6.237 6.253 40,169 -0.00(-0.04%)
May 10, 2002 6.253 6.276 6.218 6.256 52,723 -0.02(-0.28%)
May 09, 2002 6.277 6.290 6.265 6.273 18,829 -0.02(-0.24%)
May 08, 2002 6.318 6.318 6.245 6.288 36,404 -0.05(-0.73%)
May 07, 2002 6.345 6.381 6.321 6.335 47,701 -0.01(-0.23%)
May 06, 2002 6.341 6.358 6.341 6.349 13,808 +0.02(+0.31%)
May 03, 2002 6.341 6.341 6.317 6.329 37,659 -0.02(-0.39%)
May 02, 2002 6.401 6.410 6.333 6.354 50,212 -0.06(-0.92%)
May 01, 2002 6.253 6.413 6.214 6.413 123,020 +0.17(+2.68%)
Apr 30, 2002 6.134 6.249 6.134 6.245 43,935 +0.13(+2.08%)
Apr 29, 2002 6.094 6.134 6.094 6.118 12,553 +0.00(+0.07%)
Apr 26, 2002 6.114 6.134 6.114 6.114 8,787 -0.02(-0.32%)
Apr 25, 2002 6.113 6.134 6.113 6.134 3,765 +0.02(+0.34%)
Apr 24, 2002 6.114 6.146 6.094 6.113 37,659 +0.01(+0.17%)
Apr 23, 2002 6.151 6.151 6.102 6.103 42,680 -0.05(-0.83%)
Apr 22, 2002 6.086 6.190 6.086 6.154 41,425 +0.09(+1.44%)
Apr 19, 2002 6.022 6.086 6.022 6.066 28,872 +0.05(+0.82%)
Apr 18, 2002 5.969 6.054 5.969 6.017 33,893 +0.05(+0.84%)
Apr 17, 2002 5.975 5.975 5.935 5.967 32,638 -0.01(-0.24%)
Apr 16, 2002 5.927 5.981 5.903 5.981 45,191 +0.06(+1.04%)
Apr 15, 2002 5.955 5.975 5.895 5.920 75,318 -0.05(-0.92%)
Apr 12, 2002 5.975 5.995 5.975 5.975 33,893 +0.00(+0.07%)
Apr 11, 2002 6.006 6.030 5.955 5.971 70,297 -0.04(-0.60%)
Apr 10, 2002 5.855 6.014 5.855 6.006 268,636 +0.15(+2.58%)
Apr 09, 2002 5.951 5.951 5.815 5.855 15,942,468 -0.08(-1.40%)
Apr 08, 2002 5.875 5.948 5.875 5.938 41,425 +0.08(+1.35%)
Apr 05, 2002 5.855 5.875 5.851 5.859 28,872 -0.00(-0.07%)
Apr 04, 2002 5.712 5.875 5.709 5.863 94,148 +0.17(+3.01%)
Apr 03, 2002 5.773 5.773 5.676 5.692 42,680 -0.09(-1.48%)
Apr 02, 2002 5.775 5.783 5.763 5.777 13,808 +0.00(+0.03%)
Apr 01, 2002 5.799 5.799 5.752 5.775 50,212 -0.02(-0.41%)
Mar 29, 2002 5.835 5.855 5.796 5.799 42,680 +0.00(+0.00%)
Mar 28, 2002 5.835 5.855 5.796 5.799 42,680 -0.05(-0.91%)
Mar 27, 2002 5.795 5.883 5.795 5.853 42,680 +0.05(+0.78%)
Mar 26, 2002 5.748 5.811 5.748 5.807 33,893 +0.05(+0.90%)
Mar 25, 2002 5.676 5.756 5.676 5.756 11,297 +0.11(+1.90%)
Mar 22, 2002 5.616 5.676 5.595 5.648 37,659 +0.03(+0.57%)
Mar 21, 2002 5.616 5.616 5.616 5.616 2,510 +0.00(+0.00%)
Mar 20, 2002 5.676 5.676 5.576 5.616 96,659 -0.06(-1.01%)
Mar 19, 2002 5.644 5.683 5.644 5.673 50,212 +0.04(+0.66%)
Mar 18, 2002 5.636 5.660 5.632 5.636 47,701 +0.02(+0.35%)
Mar 15, 2002 5.536 5.616 5.536 5.616 58,999 +0.09(+1.66%)
Mar 14, 2002 5.477 5.536 5.477 5.525 16,319 +0.06(+1.15%)
Mar 13, 2002 5.524 5.524 5.462 5.462 10,042 -0.05(-1.00%)
Mar 12, 2002 5.497 5.517 5.497 5.517 2,510 +0.00(+0.00%)
Mar 11, 2002 5.517 5.517 5.497 5.517 10,042 -0.01(-0.22%)
Mar 08, 2002 5.517 5.556 5.517 5.529 26,361 +0.01(+0.22%)
Mar 07, 2002 5.552 5.552 5.517 5.517 23,850 -0.06(-1.00%)
Mar 06, 2002 5.497 5.576 5.497 5.572 105,446 +0.07(+1.27%)
Mar 05, 2002 5.529 5.568 5.477 5.502 52,723 -0.03(-0.50%)
Mar 04, 2002 5.508 5.532 5.505 5.530 21,340 +0.03(+0.54%)
Mar 01, 2002 5.457 5.501 5.437 5.501 20,084 +0.03(+0.51%)
Feb 28, 2002 5.427 5.473 5.427 5.473 26,361 +0.05(+0.88%)
Feb 27, 2002 5.437 5.437 5.393 5.425 38,914 -0.01(-0.10%)
Feb 26, 2002 5.417 5.433 5.357 5.431 125,531 -0.06(-1.13%)
Feb 25, 2002 5.555 5.555 5.477 5.493 26,361 -0.06(-1.15%)
Feb 22, 2002 5.417 5.596 5.417 5.556 82,850 +0.16(+2.88%)
Feb 21, 2002 5.357 5.417 5.357 5.401 30,127 +0.06(+1.19%)
Feb 20, 2002 5.317 5.337 5.295 5.337 23,850 -0.02(-0.37%)
Feb 19, 2002 5.417 5.429 5.357 5.357 35,148 -0.07(-1.32%)
Feb 18, 2002 5.357 5.437 5.357 5.429 43,935 +0.00(+0.00%)
Feb 15, 2002 5.357 5.437 5.357 5.429 43,935 +0.08(+1.47%)
Feb 14, 2002 5.310 5.352 5.310 5.350 22,595 +0.04(+0.78%)
Feb 13, 2002 5.297 5.317 5.297 5.309 21,340 +0.03(+0.51%)
Feb 12, 2002 5.254 5.297 5.218 5.282 35,148 +0.04(+0.76%)
Feb 11, 2002 5.297 5.317 5.218 5.242 46,446 -0.03(-0.65%)
Feb 08, 2002 5.385 5.395 5.270 5.276 107,956 -0.13(-2.39%)
Feb 07, 2002 5.377 5.462 5.377 5.405 53,978 +0.05(+0.97%)
Feb 06, 2002 5.377 5.377 5.325 5.353 36,404 -0.02(-0.34%)
Feb 05, 2002 5.353 5.385 5.353 5.372 27,616 +0.04(+0.76%)
Feb 04, 2002 5.297 5.331 5.297 5.331 10,042 +0.05(+1.01%)
Feb 01, 2002 5.278 5.317 5.278 5.278 42,680 +0.00(+0.00%)
Jan 31, 2002 5.242 5.278 5.242 5.278 13,808 +0.04(+0.71%)
Jan 30, 2002 5.122 5.240 5.122 5.240 192,062 +0.12(+2.30%)
Jan 29, 2002 5.194 5.210 5.117 5.122 140,594 -0.09(-1.68%)
Jan 28, 2002 5.282 5.282 5.178 5.210 66,531 -0.07(-1.30%)
Jan 25, 2002 5.258 5.280 5.258 5.278 16,319 +0.02(+0.47%)
Jan 24, 2002 5.337 5.337 5.254 5.254 25,106 -0.08(-1.57%)
Jan 23, 2002 5.297 5.369 5.297 5.337 26,361 +0.03(+0.63%)
Jan 22, 2002 5.298 5.317 5.297 5.304 25,106 +0.00(+0.05%)
Jan 21, 2002 5.275 5.337 5.275 5.301 75,318 +0.00(+0.00%)
Jan 18, 2002 5.275 5.337 5.275 5.301 75,318 +0.03(+0.50%)
Jan 17, 2002 5.262 5.278 5.262 5.275 11,297 +0.02(+0.33%)
Jan 16, 2002 5.337 5.337 5.258 5.258 96,659 -0.07(-1.23%)
Jan 15, 2002 5.329 5.337 5.317 5.323 16,319 -0.02(-0.30%)
Jan 14, 2002 5.258 5.357 5.258 5.339 20,084 +0.10(+1.85%)
Jan 11, 2002 5.231 5.262 5.230 5.242 16,319 +0.00(+0.08%)
Jan 10, 2002 5.250 5.250 5.238 5.238 7,531 +0.14(+2.81%)
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.