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

52.95 -0.12 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 62.98 63.52 62.45 63.13 23,345 -0.37(-0.58%)
May 27, 2022 62.46 63.50 62.46 63.50 17,915 +1.41(+2.27%)
May 26, 2022 61.77 62.62 61.77 62.09 26,670 +0.92(+1.50%)
May 25, 2022 60.61 61.39 60.60 61.17 32,184 +0.01(+0.02%)
May 24, 2022 60.40 61.16 60.21 61.16 55,807 +0.81(+1.34%)
May 23, 2022 60.43 60.49 59.82 60.35 60,819 +0.65(+1.09%)
May 20, 2022 59.53 59.71 58.36 59.70 31,040 +0.97(+1.65%)
May 19, 2022 58.52 59.04 56.97 58.73 32,300 -0.44(-0.74%)
May 18, 2022 62.85 62.95 58.86 59.17 27,949 -4.35(-6.85%)
May 17, 2022 63.57 63.66 62.86 63.52 24,467 -0.06(-0.09%)
May 16, 2022 63.19 63.77 63.10 63.58 13,423 +0.31(+0.49%)
May 13, 2022 61.66 63.28 61.66 63.27 25,791 +1.56(+2.53%)
May 12, 2022 60.84 61.81 60.84 61.71 29,386 +0.68(+1.11%)
May 11, 2022 61.44 62.25 60.93 61.03 22,796 -0.33(-0.54%)
May 10, 2022 61.00 61.42 60.62 61.36 34,462 +0.36(+0.59%)
May 09, 2022 59.94 61.40 59.94 61.00 23,410 +0.33(+0.54%)
May 06, 2022 60.69 61.00 60.27 60.67 27,749 -0.66(-1.08%)
May 05, 2022 63.64 63.64 60.99 61.33 18,114 -2.39(-3.75%)
May 04, 2022 62.02 63.72 62.02 63.72 34,872 +1.55(+2.49%)
May 03, 2022 60.68 62.42 60.68 62.17 61,024 +1.38(+2.27%)
May 02, 2022 63.04 63.04 59.79 60.79 44,752 -1.63(-2.61%)
Apr 29, 2022 62.80 63.86 62.30 62.42 93,223 -1.32(-2.07%)
Apr 28, 2022 62.85 64.13 62.85 63.74 28,516 +0.88(+1.40%)
Apr 27, 2022 62.20 63.31 62.20 62.86 23,569 +0.67(+1.08%)
Apr 26, 2022 62.77 63.08 62.19 62.19 32,390 -0.51(-0.81%)
Apr 25, 2022 62.88 62.88 61.78 62.70 42,150 -0.38(-0.60%)
Apr 22, 2022 63.87 64.12 62.95 63.08 19,773 -1.79(-2.76%)
Apr 21, 2022 65.33 65.79 64.53 64.87 19,869 -0.24(-0.37%)
Apr 20, 2022 64.54 65.13 63.72 65.11 20,927 +1.31(+2.05%)
Apr 19, 2022 63.02 64.00 63.02 63.80 17,165 +0.56(+0.89%)
Apr 18, 2022 64.21 64.21 62.91 63.24 12,930 -1.02(-1.59%)
Apr 14, 2022 64.32 65.38 63.98 64.26 24,346 -0.14(-0.22%)
Apr 13, 2022 63.81 64.68 63.35 64.40 43,519 +0.50(+0.78%)
Apr 12, 2022 64.12 64.57 63.82 63.90 18,071 -0.19(-0.30%)
Apr 11, 2022 64.07 64.46 63.85 64.09 17,710 +0.03(+0.05%)
Apr 08, 2022 64.85 64.85 63.38 64.06 23,357 -0.33(-0.51%)
Apr 07, 2022 64.43 65.19 64.33 64.39 48,279 -0.22(-0.34%)
Apr 06, 2022 63.49 64.65 62.93 64.61 44,394 +1.10(+1.73%)
Apr 05, 2022 63.89 64.38 63.49 63.51 46,788 -0.09(-0.14%)
Apr 04, 2022 63.69 63.69 62.11 63.60 40,272 +0.01(+0.02%)
Apr 01, 2022 63.18 63.61 62.66 63.59 17,875 +0.85(+1.35%)
Mar 31, 2022 63.31 63.40 62.74 62.74 35,352 -0.32(-0.51%)
Mar 30, 2022 62.57 63.06 62.57 63.06 25,049 -0.29(-0.46%)
Mar 29, 2022 63.16 63.64 62.89 63.35 18,864 +0.59(+0.94%)
Mar 28, 2022 62.51 62.76 62.02 62.76 12,342 +0.24(+0.38%)
Mar 25, 2022 61.96 62.58 61.77 62.52 19,030 +0.41(+0.66%)
Mar 24, 2022 61.42 62.17 61.42 62.11 24,818 +1.15(+1.89%)
Mar 23, 2022 62.89 62.89 60.88 60.96 52,200 -1.52(-2.43%)
Mar 22, 2022 61.91 62.59 61.84 62.48 40,766 +0.62(+1.00%)
Mar 21, 2022 61.94 62.08 61.57 61.86 28,666 +0.21(+0.34%)
Mar 18, 2022 61.22 61.75 60.93 61.65 154,933 +0.48(+0.78%)
Mar 17, 2022 59.89 62.05 59.89 61.17 83,436 +0.82(+1.36%)
Mar 16, 2022 59.88 60.45 59.15 60.35 79,208 +0.78(+1.31%)
Mar 15, 2022 58.46 59.58 58.46 59.57 29,877 +1.28(+2.20%)
Mar 14, 2022 58.48 59.02 58.00 58.29 69,411 +0.20(+0.34%)
Mar 11, 2022 59.43 59.52 57.92 58.09 30,706 -0.97(-1.64%)
Mar 10, 2022 59.32 59.47 58.35 59.06 37,965 -0.50(-0.84%)
Mar 09, 2022 59.99 60.03 59.23 59.56 26,745 +0.45(+0.76%)
Mar 08, 2022 62.50 62.60 59.05 59.11 54,906 -3.50(-5.59%)
Mar 07, 2022 64.40 64.40 62.45 62.61 41,177 -2.28(-3.51%)
Mar 04, 2022 64.11 65.05 62.07 64.89 24,766 +0.73(+1.14%)
Mar 03, 2022 62.40 64.73 62.14 64.16 57,174 +3.82(+6.33%)
Mar 02, 2022 60.15 60.95 59.68 60.34 41,029 +0.12(+0.20%)
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.