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

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

48.85 +0.42 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 7.839 7.871 7.775 7.839 33,893 -0.03(-0.40%)
Apr 29, 2004 7.902 7.902 7.823 7.871 13,180 -0.06(-0.80%)
Apr 28, 2004 8.062 8.062 7.918 7.934 8,787 -0.10(-1.19%)
Apr 27, 2004 8.078 8.094 8.030 8.030 8,787 -0.02(-0.20%)
Apr 26, 2004 8.086 8.125 8.046 8.046 14,436 -0.08(-0.98%)
Apr 23, 2004 8.117 8.149 8.110 8.125 12,553 -0.02(-0.29%)
Apr 22, 2004 7.998 8.149 7.998 8.149 10,670 +0.17(+2.10%)
Apr 21, 2004 8.102 8.102 7.966 7.982 31,382 -0.10(-1.24%)
Apr 20, 2004 8.117 8.117 8.062 8.082 15,063 -0.00(-0.04%)
Apr 19, 2004 8.149 8.149 8.062 8.086 13,808 -0.07(-0.88%)
Apr 16, 2004 8.081 8.205 8.081 8.157 14,436 +0.08(+0.95%)
Apr 15, 2004 8.102 8.102 8.006 8.081 11,297 +0.01(+0.16%)
Apr 14, 2004 8.157 8.157 8.068 8.068 15,063 -0.07(-0.90%)
Apr 13, 2004 8.157 8.205 8.125 8.141 25,106 -0.01(-0.16%)
Apr 12, 2004 8.261 8.261 8.102 8.154 59,627 -0.09(-1.08%)
Apr 08, 2004 8.221 8.269 8.221 8.243 17,574 +0.05(+0.56%)
Apr 07, 2004 8.165 8.197 8.165 8.197 9,414 +0.03(+0.39%)
Apr 06, 2004 8.156 8.165 8.062 8.165 52,723 +0.01(+0.12%)
Apr 05, 2004 8.205 8.205 8.133 8.156 26,361 -0.03(-0.31%)
Apr 02, 2004 8.149 8.197 8.149 8.181 31,382 +0.06(+0.69%)
Apr 01, 2004 8.062 8.159 8.062 8.125 78,457 +0.08(+0.99%)
Mar 31, 2004 8.039 8.046 8.008 8.046 20,084 -0.03(-0.32%)
Mar 30, 2004 7.976 8.094 7.976 8.071 16,319 +0.08(+1.00%)
Mar 29, 2004 7.855 8.014 7.839 7.992 16,319 +0.11(+1.44%)
Mar 26, 2004 7.856 7.894 7.832 7.879 11,925 -0.00(-0.02%)
Mar 25, 2004 7.902 7.902 7.799 7.880 47,701 -0.05(-0.60%)
Mar 24, 2004 7.879 7.950 7.879 7.928 13,180 +0.07(+0.83%)
Mar 23, 2004 7.871 7.871 7.823 7.863 16,946 +0.01(+0.10%)
Mar 22, 2004 7.936 7.936 7.839 7.855 29,499 -0.11(-1.42%)
Mar 19, 2004 7.990 7.990 7.926 7.968 11,925 -0.05(-0.58%)
Mar 18, 2004 8.038 8.038 7.942 8.014 15,063 -0.02(-0.30%)
Mar 17, 2004 7.966 8.078 7.926 8.038 40,169 +0.09(+1.10%)
Mar 16, 2004 7.823 7.950 7.823 7.950 23,850 +0.14(+1.84%)
Mar 15, 2004 7.998 7.998 7.805 7.807 38,914 -0.17(-2.14%)
Mar 12, 2004 8.008 8.008 7.855 7.977 40,169 -0.03(-0.38%)
Mar 11, 2004 8.016 8.062 8.006 8.008 21,340 -0.01(-0.08%)
Mar 10, 2004 8.157 8.157 7.995 8.014 99,169 -0.17(-2.04%)
Mar 09, 2004 8.215 8.215 8.159 8.181 19,457 -0.03(-0.41%)
Mar 08, 2004 8.253 8.261 8.205 8.215 20,712 -0.05(-0.66%)
Mar 05, 2004 8.221 8.325 8.221 8.269 28,872 +0.02(+0.19%)
Mar 04, 2004 8.261 8.285 8.205 8.253 38,287 -0.02(-0.19%)
Mar 03, 2004 8.239 8.285 8.173 8.269 65,276 +0.03(+0.37%)
Mar 02, 2004 8.235 8.293 8.192 8.239 42,680 +0.00(+0.04%)
Mar 01, 2004 8.189 8.235 8.110 8.235 42,680 +0.09(+1.06%)
Feb 27, 2004 8.086 8.165 8.062 8.149 28,244 +0.10(+1.19%)
Feb 26, 2004 8.022 8.054 7.998 8.054 22,595 +0.01(+0.10%)
Feb 25, 2004 8.030 8.046 8.006 8.046 20,712 -0.01(-0.12%)
Feb 24, 2004 8.086 8.086 7.998 8.055 52,095 -0.07(-0.84%)
Feb 23, 2004 8.006 8.125 8.006 8.124 34,521 +0.14(+1.78%)
Feb 20, 2004 7.950 7.982 7.934 7.982 28,244 +0.04(+0.48%)
Feb 19, 2004 7.944 7.965 7.906 7.944 38,287 -0.02(-0.28%)
Feb 18, 2004 7.982 7.982 7.966 7.966 47,074 -0.00(-0.02%)
Feb 17, 2004 7.871 7.990 7.871 7.968 32,010 +0.11(+1.36%)
Feb 13, 2004 7.966 7.966 7.855 7.861 37,031 -0.11(-1.32%)
Feb 12, 2004 7.942 7.966 7.942 7.966 44,563 +0.03(+0.40%)
Feb 11, 2004 7.944 7.944 7.886 7.934 37,659 -0.01(-0.10%)
Feb 10, 2004 8.014 8.014 7.942 7.942 18,202 -0.05(-0.68%)
Feb 09, 2004 8.070 8.070 7.950 7.996 50,212 -0.07(-0.91%)
Feb 06, 2004 8.006 8.078 8.006 8.070 10,670 +0.08(+1.02%)
Feb 05, 2004 7.902 8.012 7.886 7.988 36,404 +0.09(+1.09%)
Feb 04, 2004 7.886 7.902 7.886 7.902 11,925 +0.03(+0.40%)
Feb 03, 2004 7.894 7.910 7.856 7.871 11,925 -0.01(-0.10%)
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.