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

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

48.52 -0.15 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 30, 2003 6.432 6.492 6.389 6.413 107,956 +0.02(+0.31%)
May 29, 2003 6.325 6.393 6.325 6.393 45,191 +0.09(+1.42%)
May 28, 2003 6.277 6.304 6.245 6.304 25,106 +0.01(+0.16%)
May 27, 2003 6.214 6.293 6.214 6.293 13,808 +0.09(+1.48%)
May 23, 2003 6.214 6.237 6.202 6.202 6,276 +0.02(+0.26%)
May 22, 2003 6.146 6.237 6.134 6.186 38,914 +0.05(+0.83%)
May 21, 2003 6.152 6.154 6.133 6.135 10,042 -0.02(-0.31%)
May 20, 2003 6.154 6.158 6.094 6.154 64,020 -0.02(-0.39%)
May 19, 2003 6.214 6.214 6.170 6.178 16,319 -0.05(-0.83%)
May 16, 2003 6.254 6.254 6.230 6.230 7,531 -0.02(-0.38%)
May 15, 2003 6.214 6.269 6.214 6.253 23,850 +0.02(+0.37%)
May 14, 2003 6.269 6.270 6.226 6.230 15,063 -0.05(-0.81%)
May 13, 2003 6.309 6.309 6.281 6.281 6,276 -0.01(-0.19%)
May 12, 2003 6.337 6.338 6.273 6.293 64,020 -0.06(-0.94%)
May 09, 2003 6.206 6.353 6.205 6.353 40,169 +0.16(+2.61%)
May 08, 2003 6.225 6.234 6.190 6.191 16,319 -0.01(-0.23%)
May 07, 2003 6.214 6.253 6.206 6.206 26,361 +0.01(+0.19%)
May 06, 2003 6.174 6.214 6.173 6.194 28,872 +0.00(+0.00%)
May 05, 2003 6.281 6.292 6.194 6.194 84,105 -0.07(-1.08%)
May 02, 2003 6.257 6.312 6.214 6.261 96,659 -0.01(-0.19%)
May 01, 2003 6.214 6.273 6.174 6.273 61,510 +0.07(+1.16%)
Apr 30, 2003 6.241 6.241 6.202 6.202 7,531 -0.04(-0.56%)
Apr 29, 2003 6.202 6.241 6.175 6.237 28,872 +0.04(+0.57%)
Apr 28, 2003 6.149 6.206 6.149 6.202 40,169 +0.07(+1.10%)
Apr 25, 2003 6.194 6.194 6.134 6.134 21,340 -0.08(-1.28%)
Apr 24, 2003 6.222 6.222 6.154 6.214 65,276 -0.02(-0.38%)
Apr 23, 2003 6.237 6.253 6.194 6.237 79,084 -0.01(-0.11%)
Apr 22, 2003 6.273 6.293 6.206 6.245 70,297 -0.07(-1.09%)
Apr 21, 2003 6.353 6.389 6.313 6.313 40,169 -0.03(-0.44%)
Apr 17, 2003 6.265 6.357 6.265 6.341 32,638 +0.09(+1.47%)
Apr 16, 2003 6.301 6.301 6.241 6.249 13,808 -0.04(-0.58%)
Apr 15, 2003 6.273 6.286 6.265 6.286 26,361 -0.01(-0.10%)
Apr 14, 2003 6.250 6.292 6.250 6.292 15,063 +0.02(+0.36%)
Apr 11, 2003 6.285 6.285 6.261 6.270 16,319 -0.00(-0.05%)
Apr 10, 2003 6.325 6.325 6.253 6.273 41,425 -0.04(-0.57%)
Apr 09, 2003 6.372 6.386 6.293 6.309 47,701 -0.08(-1.23%)
Apr 08, 2003 6.353 6.389 6.334 6.388 40,169 +0.02(+0.30%)
Apr 07, 2003 6.373 6.472 6.357 6.369 95,403 +0.04(+0.69%)
Apr 04, 2003 6.276 6.325 6.257 6.325 48,957 +0.04(+0.62%)
Apr 03, 2003 6.333 6.333 6.273 6.286 30,127 -0.05(-0.74%)
Apr 02, 2003 6.269 6.373 6.269 6.333 90,382 +0.08(+1.26%)
Apr 01, 2003 6.154 6.265 6.114 6.254 84,105 +0.11(+1.79%)
Mar 31, 2003 6.114 6.162 6.074 6.144 28,872 -0.00(-0.03%)
Mar 28, 2003 6.102 6.146 6.102 6.146 46,446 +0.04(+0.60%)
Mar 27, 2003 6.094 6.109 6.038 6.109 89,127 -0.02(-0.38%)
Mar 26, 2003 6.070 6.154 6.070 6.132 87,871 +0.07(+1.08%)
Mar 25, 2003 6.055 6.094 6.055 6.067 6,653,156 +0.02(+0.41%)
Mar 24, 2003 6.058 6.058 6.022 6.042 31,382 -0.04(-0.59%)
Mar 21, 2003 6.070 6.094 6.057 6.078 67,786 +0.03(+0.46%)
Mar 20, 2003 6.077 6.086 6.002 6.050 134,318 -0.03(-0.46%)
Mar 19, 2003 6.054 6.091 6.034 6.078 99,169 +0.01(+0.20%)
Mar 18, 2003 6.046 6.086 6.046 6.066 81,595 +0.01(+0.17%)
Mar 17, 2003 5.899 6.058 5.898 6.056 168,211 +0.14(+2.44%)
Mar 14, 2003 5.907 5.971 5.893 5.912 376,593 +0.02(+0.35%)
Mar 13, 2003 5.871 5.899 5.858 5.891 160,679 +0.02(+0.41%)
Mar 12, 2003 5.816 5.867 5.815 5.867 163,190 +0.05(+0.88%)
Mar 11, 2003 5.816 5.864 5.811 5.816 601,294 +0.00(+0.08%)
Mar 10, 2003 5.811 5.875 5.803 5.811 498,359 -0.00(-0.07%)
Mar 07, 2003 5.779 5.815 5.779 5.815 133,063 +0.02(+0.41%)
Mar 06, 2003 5.720 5.791 5.720 5.791 161,935 +0.07(+1.17%)
Mar 05, 2003 5.716 5.760 5.716 5.724 227,211 +0.05(+0.83%)
Mar 04, 2003 5.641 5.696 5.641 5.677 1,953,266 +0.02(+0.37%)
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.