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, 2009 10.17 10.17 9.926 10.17 5,021 -0.06(-0.54%)
Sep 29, 2009 10.31 10.31 10.16 10.23 23,474 -0.01(-0.10%)
Sep 28, 2009 10.10 10.45 10.09 10.24 16,068 +0.01(+0.08%)
Sep 25, 2009 10.32 10.33 10.17 10.23 21,591 -0.11(-1.10%)
Sep 24, 2009 10.32 10.35 10.26 10.34 25,608 +0.03(+0.25%)
Sep 23, 2009 10.32 10.40 10.26 10.32 10,544 -0.07(-0.67%)
Sep 22, 2009 10.36 10.41 10.33 10.39 24,353 +0.05(+0.48%)
Sep 21, 2009 10.01 10.34 10.01 10.34 16,941 -0.07(-0.66%)
Sep 18, 2009 10.40 10.60 10.25 10.41 62,017 +0.05(+0.48%)
Sep 17, 2009 10.43 10.44 10.32 10.36 13,406 -0.07(-0.67%)
Sep 16, 2009 10.22 10.46 10.22 10.43 29,735 +0.12(+1.14%)
Sep 15, 2009 10.46 10.46 10.24 10.31 22,886 -0.11(-1.03%)
Sep 14, 2009 10.05 10.44 9.958 10.42 30,624 +0.39(+3.85%)
Sep 11, 2009 9.996 10.10 9.972 10.03 26,110 +0.03(+0.34%)
Sep 10, 2009 9.759 10.01 9.759 9.996 23,725 +0.26(+2.68%)
Sep 09, 2009 9.770 9.882 9.699 9.735 22,103 -0.04(-0.45%)
Sep 08, 2009 9.804 9.850 9.737 9.778 18,076 +0.08(+0.86%)
Sep 04, 2009 9.689 9.695 9.579 9.695 84,934 +0.06(+0.58%)
Sep 03, 2009 9.920 9.920 9.559 9.639 31,382 -0.24(-2.46%)
Sep 02, 2009 9.719 10.15 9.609 9.882 66,792 +0.37(+3.92%)
Sep 01, 2009 9.739 9.739 9.300 9.510 94,645 -0.09(-0.93%)
Aug 31, 2009 9.561 9.617 9.380 9.599 34,029 -0.00(-0.02%)
Aug 28, 2009 9.380 9.611 9.380 9.601 64,272 +0.09(+0.94%)
Aug 27, 2009 9.067 9.512 9.067 9.512 39,773 +0.07(+0.76%)
Aug 26, 2009 9.630 9.655 9.398 9.440 87,565 -0.19(-1.99%)
Aug 25, 2009 9.603 9.663 9.510 9.631 43,589 +0.12(+1.21%)
Aug 24, 2009 9.520 9.609 9.504 9.516 19,618 +0.01(+0.10%)
Aug 21, 2009 9.348 9.508 9.321 9.506 9,465 +0.25(+2.67%)
Aug 20, 2009 9.233 9.334 9.211 9.259 25,417 +0.12(+1.35%)
Aug 19, 2009 9.261 9.261 9.123 9.135 16,801 -0.06(-0.69%)
Aug 18, 2009 9.183 9.302 9.131 9.199 9,364 +0.00(+0.04%)
Aug 17, 2009 9.404 9.404 9.185 9.195 23,097 -0.23(-2.49%)
Aug 14, 2009 9.360 9.448 9.328 9.430 27,370 +0.13(+1.37%)
Aug 13, 2009 9.185 9.302 9.185 9.302 12,603 +0.11(+1.21%)
Aug 12, 2009 9.107 9.201 9.061 9.191 13,823 -0.00(-0.02%)
Aug 11, 2009 9.120 9.193 9.120 9.193 5,372 +0.02(+0.22%)
Aug 10, 2009 9.151 9.173 9.089 9.173 10,343 +0.07(+0.72%)
Aug 07, 2009 9.203 9.203 9.101 9.107 5,021 +0.02(+0.18%)
Aug 06, 2009 9.151 9.151 9.052 9.091 13,808 -0.02(-0.22%)
Aug 05, 2009 9.510 9.510 9.061 9.111 27,993 -0.45(-4.67%)
Aug 04, 2009 9.567 9.659 9.480 9.557 54,329 +0.03(+0.33%)
Aug 03, 2009 9.553 9.601 9.332 9.526 67,676 +0.19(+2.08%)
Jul 31, 2009 9.360 9.442 9.310 9.331 29,750 -0.03(-0.31%)
Jul 30, 2009 9.384 9.476 9.193 9.360 76,046 +0.10(+1.12%)
Jul 29, 2009 9.202 9.294 9.145 9.257 68,309 -0.03(-0.28%)
Jul 28, 2009 9.253 9.306 9.233 9.283 13,005 +0.05(+0.56%)
Jul 27, 2009 9.249 9.249 9.163 9.231 9,540 -0.05(-0.58%)
Jul 24, 2009 9.328 9.364 9.222 9.285 3,404 +0.04(+0.47%)
Jul 23, 2009 9.061 9.318 9.061 9.241 41,962 +0.23(+2.54%)
Jul 22, 2009 9.006 9.044 8.902 9.012 18,613 -0.04(-0.46%)
Jul 21, 2009 9.061 9.129 8.946 9.054 25,307 +0.03(+0.35%)
Jul 20, 2009 9.251 9.251 8.864 9.022 17,699 -0.10(-1.13%)
Jul 17, 2009 9.063 9.261 9.063 9.125 20,336 -0.12(-1.31%)
Jul 16, 2009 9.304 9.304 9.159 9.247 16,469 +0.00(+0.02%)
Jul 15, 2009 9.161 9.304 9.113 9.245 27,014 +0.13(+1.46%)
Jul 14, 2009 9.113 9.151 8.962 9.111 25,623 +0.14(+1.51%)
Jul 13, 2009 8.870 9.012 8.870 8.976 15,063 +0.17(+1.88%)
Jul 10, 2009 8.956 8.974 8.791 8.811 14,491 -0.15(-1.69%)
Jul 09, 2009 8.982 9.006 8.918 8.962 19,437 -0.04(-0.42%)
Jul 08, 2009 9.111 9.111 8.882 9.000 12,588 -0.01(-0.13%)
Jul 07, 2009 9.181 9.181 8.986 9.012 21,772 -0.17(-1.84%)
Jul 06, 2009 9.161 9.334 9.161 9.181 11,217 -0.01(-0.11%)
Jul 02, 2009 9.354 9.354 9.161 9.191 41,430 -0.15(-1.60%)
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.