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, 2003 6.540 6.540 6.470 6.478 41,425 -0.07(-1.14%)
Sep 29, 2003 6.553 6.553 6.553 6.553 35,148 -0.00(-0.02%)
Sep 26, 2003 6.555 6.555 6.529 6.555 79,084 -0.00(-0.02%)
Sep 25, 2003 6.572 6.596 6.556 6.556 87,871 -0.02(-0.30%)
Sep 24, 2003 6.588 6.588 6.559 6.576 131,807 -0.02(-0.36%)
Sep 23, 2003 6.600 6.600 6.600 6.600 2,510 -0.01(-0.12%)
Sep 22, 2003 6.535 6.608 6.535 6.608 105,446 +0.08(+1.22%)
Sep 19, 2003 6.570 6.580 6.528 6.528 204,615 -0.04(-0.63%)
Sep 18, 2003 6.562 6.572 6.560 6.570 124,275 +0.02(+0.27%)
Sep 17, 2003 6.564 6.564 6.532 6.552 234,743 -0.01(-0.18%)
Sep 16, 2003 6.562 6.580 6.563 6.564 23,850 +0.00(+0.04%)
Sep 15, 2003 6.500 6.586 6.500 6.562 50,212 +0.07(+1.13%)
Sep 12, 2003 6.492 6.520 6.488 6.488 23,850 +0.01(+0.18%)
Sep 11, 2003 6.453 6.484 6.453 6.476 32,638 +0.04(+0.56%)
Sep 10, 2003 6.465 6.476 6.441 6.441 10,042 -0.01(-0.19%)
Sep 09, 2003 6.484 6.484 6.421 6.453 27,616 -0.06(-0.92%)
Sep 08, 2003 6.492 6.512 6.492 6.512 18,829 -0.02(-0.30%)
Sep 05, 2003 6.544 6.564 6.508 6.532 17,574 -0.02(-0.36%)
Sep 04, 2003 6.585 6.608 6.536 6.556 104,190 -0.03(-0.42%)
Sep 03, 2003 6.584 6.612 6.584 6.584 11,297 +0.01(+0.18%)
Sep 02, 2003 6.453 6.573 6.445 6.572 67,786 +0.13(+2.03%)
Aug 29, 2003 6.441 6.441 6.403 6.441 48,957 -0.03(-0.47%)
Aug 28, 2003 6.401 6.472 6.389 6.472 17,574 +0.04(+0.61%)
Aug 27, 2003 6.433 6.433 6.385 6.433 33,893 -0.02(-0.31%)
Aug 26, 2003 6.433 6.453 6.381 6.453 22,595 +0.02(+0.31%)
Aug 25, 2003 6.372 6.433 6.372 6.433 13,808 +0.05(+0.81%)
Aug 22, 2003 6.492 6.492 6.365 6.381 33,893 -0.09(-1.42%)
Aug 21, 2003 6.472 6.492 6.472 6.472 8,787 +0.00(+0.01%)
Aug 20, 2003 6.472 6.472 6.472 6.472 3,765 +0.02(+0.30%)
Aug 19, 2003 6.465 6.476 6.453 6.453 23,850 +0.02(+0.31%)
Aug 18, 2003 6.433 6.461 6.393 6.433 41,425 +0.01(+0.19%)
Aug 15, 2003 6.409 6.421 6.393 6.421 35,148 +0.00(+0.06%)
Aug 14, 2003 6.393 6.417 6.393 6.417 15,063 +0.04(+0.56%)
Aug 13, 2003 6.453 6.453 6.373 6.381 58,999 -0.07(-1.11%)
Aug 12, 2003 6.452 6.453 6.431 6.453 22,595 +0.01(+0.14%)
Aug 11, 2003 6.453 6.453 6.421 6.444 46,446 +0.01(+0.11%)
Aug 08, 2003 6.353 6.453 6.353 6.437 35,148 +0.08(+1.32%)
Aug 07, 2003 6.352 6.373 6.339 6.353 81,595 +0.03(+0.53%)
Aug 06, 2003 6.313 6.365 6.313 6.320 23,850 +0.03(+0.42%)
Aug 05, 2003 6.346 6.373 6.293 6.293 56,489 -0.07(-1.08%)
Aug 04, 2003 6.335 6.373 6.234 6.362 62,765 +0.03(+0.44%)
Aug 01, 2003 6.389 6.390 6.308 6.334 46,446 -0.05(-0.86%)
Jul 31, 2003 6.392 6.484 6.381 6.389 58,999 -0.00(-0.04%)
Jul 30, 2003 6.413 6.413 6.388 6.391 8,787 -0.02(-0.32%)
Jul 29, 2003 6.452 6.452 6.313 6.412 189,552 -0.04(-0.61%)
Jul 28, 2003 6.432 6.451 6.413 6.451 69,042 +0.02(+0.30%)
Jul 25, 2003 6.414 6.432 6.341 6.432 38,914 +0.02(+0.30%)
Jul 24, 2003 6.385 6.453 6.385 6.413 48,957 +0.04(+0.62%)
Jul 23, 2003 6.342 6.373 6.332 6.373 47,701 -0.01(-0.12%)
Jul 22, 2003 6.371 6.413 6.371 6.381 38,914 +0.05(+0.75%)
Jul 21, 2003 6.381 6.381 6.325 6.333 67,786 -0.03(-0.43%)
Jul 18, 2003 6.360 6.360 6.360 6.360 1,255 -0.00(-0.01%)
Jul 17, 2003 6.395 6.395 6.349 6.361 43,935 -0.03(-0.52%)
Jul 16, 2003 6.393 6.453 6.393 6.394 62,765 +0.03(+0.40%)
Jul 15, 2003 6.400 6.405 6.369 6.369 20,084 +0.01(+0.13%)
Jul 14, 2003 6.417 6.417 6.361 6.361 42,680 -0.09(-1.42%)
Jul 11, 2003 6.461 6.461 6.453 6.453 3,765 -0.04(-0.61%)
Jul 10, 2003 6.453 6.492 6.389 6.492 135,573 +0.00(+0.06%)
Jul 09, 2003 6.612 6.612 6.472 6.488 84,105 -0.12(-1.86%)
Jul 08, 2003 6.629 6.629 6.564 6.611 58,999 -0.02(-0.24%)
Jul 07, 2003 6.636 6.723 6.612 6.627 121,765 +0.01(+0.16%)
Jul 03, 2003 6.636 6.636 6.616 6.617 10,042 -0.00(-0.05%)
Jul 02, 2003 6.476 6.631 6.476 6.620 69,042 +0.16(+2.47%)
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.