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

52.95 -0.12 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 65.18 65.28 63.97 64.27 17,000 -0.91(-1.40%)
Jan 30, 2020 65.28 65.44 64.49 65.18 19,939 -0.36(-0.55%)
Jan 29, 2020 66.23 66.23 65.32 65.54 16,518 -0.50(-0.76%)
Jan 28, 2020 66.14 66.38 65.76 66.04 12,290 -0.10(-0.15%)
Jan 27, 2020 66.46 66.92 65.81 66.14 12,224 -1.03(-1.53%)
Jan 24, 2020 67.46 67.84 67.02 67.17 13,600 -0.42(-0.62%)
Jan 23, 2020 66.81 67.59 66.36 67.59 23,862 +0.65(+0.97%)
Jan 22, 2020 66.73 67.33 66.73 66.94 20,236 +0.30(+0.45%)
Jan 21, 2020 66.03 66.65 65.63 66.64 12,173 +0.53(+0.80%)
Jan 17, 2020 66.14 66.58 65.67 66.11 15,600 +0.04(+0.06%)
Jan 16, 2020 65.06 66.31 65.06 66.07 10,691 +1.13(+1.74%)
Jan 15, 2020 64.03 65.50 64.03 64.94 39,910 +0.97(+1.52%)
Jan 14, 2020 63.37 64.24 63.37 63.97 28,578 +0.61(+0.96%)
Jan 13, 2020 62.83 63.48 62.73 63.36 18,582 +0.76(+1.21%)
Jan 10, 2020 63.57 63.79 62.54 62.60 28,100 -0.62(-0.98%)
Jan 09, 2020 63.11 63.54 63.06 63.22 12,436 +0.13(+0.21%)
Jan 08, 2020 62.58 63.20 62.03 63.09 22,512 +0.59(+0.94%)
Jan 07, 2020 62.58 62.96 62.32 62.50 19,146 -0.31(-0.49%)
Jan 06, 2020 62.75 62.90 62.45 62.81 15,096 -0.24(-0.38%)
Jan 03, 2020 62.57 63.05 62.14 63.05 34,400 +0.16(+0.25%)
Jan 02, 2020 63.15 63.37 62.13 62.89 36,711 +0.12(+0.19%)
Dec 31, 2019 62.56 62.97 62.44 62.77 24,400 +0.21(+0.34%)
Dec 30, 2019 63.12 63.46 62.56 62.56 20,559 -0.59(-0.93%)
Dec 27, 2019 63.48 63.55 63.08 63.15 19,100 +0.00(+0.00%)
Dec 26, 2019 62.46 63.20 62.46 63.15 14,936 +0.74(+1.19%)
Dec 24, 2019 62.62 62.88 62.41 62.41 10,600 -0.26(-0.41%)
Dec 23, 2019 63.05 63.08 62.32 62.67 24,833 -0.28(-0.44%)
Dec 20, 2019 61.06 63.17 61.06 62.95 131,400 +2.12(+3.49%)
Dec 19, 2019 60.86 60.95 60.36 60.83 23,074 +0.32(+0.53%)
Dec 18, 2019 60.31 60.83 60.01 60.51 35,142 +0.73(+1.22%)
Dec 17, 2019 60.14 60.53 59.78 59.78 19,805 -0.16(-0.27%)
Dec 16, 2019 59.77 60.58 59.72 59.94 59,832 +0.10(+0.17%)
Dec 13, 2019 58.86 59.88 58.85 59.84 27,900 +0.99(+1.68%)
Dec 12, 2019 59.16 59.59 58.85 58.85 18,027 -0.42(-0.71%)
Dec 11, 2019 58.96 59.54 58.96 59.27 27,516 +0.42(+0.71%)
Dec 10, 2019 59.12 59.33 58.85 58.85 11,792 -0.42(-0.71%)
Dec 09, 2019 59.14 59.44 58.60 59.27 28,271 +0.09(+0.15%)
Dec 06, 2019 60.31 60.31 58.51 59.18 61,500 -0.93(-1.55%)
Dec 05, 2019 63.15 63.15 58.77 60.11 57,583 -3.04(-4.81%)
Dec 04, 2019 62.47 63.69 62.13 63.15 41,816 +0.27(+0.43%)
Dec 03, 2019 63.29 63.36 62.69 62.88 13,412 -1.01(-1.58%)
Dec 02, 2019 64.00 64.00 63.09 63.89 21,294 +0.09(+0.14%)
Nov 29, 2019 65.43 65.43 63.72 63.80 15,800 -1.27(-1.95%)
Nov 27, 2019 65.00 65.73 64.76 65.07 18,900 +0.17(+0.26%)
Nov 26, 2019 64.16 65.21 64.16 64.90 19,437 +0.76(+1.18%)
Nov 25, 2019 63.45 64.28 63.45 64.14 18,394 +1.02(+1.62%)
Nov 22, 2019 63.27 63.63 62.77 63.12 16,000 -0.22(-0.35%)
Nov 21, 2019 63.01 63.56 62.51 63.34 31,031 +0.42(+0.67%)
Nov 20, 2019 62.82 63.43 62.82 62.92 16,369 +0.40(+0.64%)
Nov 19, 2019 61.58 62.79 61.45 62.52 21,694 +1.07(+1.74%)
Nov 18, 2019 61.52 61.98 61.11 61.45 12,414 -0.02(-0.03%)
Nov 15, 2019 61.92 61.92 61.19 61.47 14,400 -0.31(-0.50%)
Nov 14, 2019 61.59 61.78 61.42 61.78 11,605 +0.24(+0.39%)
Nov 13, 2019 61.62 61.91 61.36 61.54 19,955 +0.00(+0.00%)
Nov 12, 2019 61.18 61.56 61.03 61.54 15,005 +0.25(+0.41%)
Nov 11, 2019 61.56 61.73 61.20 61.29 7,119 -0.22(-0.36%)
Nov 08, 2019 61.68 61.90 61.24 61.51 5,200 -0.17(-0.28%)
Nov 07, 2019 62.16 62.16 61.48 61.68 16,963 -0.38(-0.61%)
Nov 06, 2019 62.21 62.41 61.98 62.06 12,152 -0.07(-0.11%)
Nov 05, 2019 62.67 62.77 61.83 62.13 14,445 -0.42(-0.67%)
Nov 04, 2019 62.82 62.91 62.13 62.55 7,996 -0.27(-0.43%)
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.