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

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

49.46 -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2002 5.437 5.457 5.339 5.429 100,424 -0.03(-0.51%)
Sep 27, 2002 5.477 5.493 5.413 5.457 65,276 -0.00(-0.07%)
Sep 26, 2002 5.417 5.461 5.337 5.461 50,212 +0.06(+1.03%)
Sep 25, 2002 5.266 5.417 5.266 5.405 84,105 +0.14(+2.63%)
Sep 24, 2002 5.317 5.317 5.246 5.266 36,404 -0.07(-1.28%)
Sep 23, 2002 5.397 5.397 5.330 5.335 13,808 -0.08(-1.40%)
Sep 20, 2002 5.321 5.436 5.297 5.411 70,297 +0.11(+2.06%)
Sep 19, 2002 5.437 5.438 5.239 5.301 149,382 -0.19(-3.52%)
Sep 18, 2002 5.457 5.536 5.437 5.495 58,999 +0.01(+0.13%)
Sep 17, 2002 5.616 5.656 5.467 5.488 57,744 -0.11(-1.94%)
Sep 16, 2002 5.577 5.596 5.536 5.596 22,595 +0.02(+0.36%)
Sep 13, 2002 5.600 5.636 5.576 5.576 38,914 -0.01(-0.21%)
Sep 12, 2002 5.677 5.677 5.587 5.588 36,404 -0.09(-1.61%)
Sep 11, 2002 5.710 5.710 5.680 5.680 7,531 -0.02(-0.27%)
Sep 10, 2002 5.697 5.697 5.616 5.695 32,638 -0.02(-0.29%)
Sep 09, 2002 5.656 5.731 5.656 5.712 1,882,968 +0.08(+1.34%)
Sep 06, 2002 5.576 5.636 5.539 5.636 46,446 +0.08(+1.43%)
Sep 05, 2002 5.588 5.648 5.536 5.556 67,786 -0.05(-0.92%)
Sep 04, 2002 5.596 5.608 5.536 5.608 4,895,718 +0.03(+0.59%)
Sep 03, 2002 5.712 5.712 5.540 5.575 45,191 -0.12(-2.11%)
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%)
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.