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 (%)
Dec 31, 2008 9.938 10.08 9.938 9.958 2,134 +0.10(+1.01%)
Dec 30, 2008 9.918 9.924 9.625 9.858 42,931 +0.23(+2.44%)
Dec 29, 2008 9.739 9.830 9.623 9.623 28,385 -0.09(-0.88%)
Dec 26, 2008 9.659 9.908 9.637 9.709 18,578 -0.06(-0.57%)
Dec 24, 2008 9.759 9.824 9.512 9.764 32,889 -0.12(-1.21%)
Dec 23, 2008 9.888 9.908 9.711 9.884 25,608 -0.02(-0.24%)
Dec 22, 2008 9.460 9.908 9.460 9.908 30,022 +0.35(+3.65%)
Dec 19, 2008 10.16 10.16 9.559 9.559 26,487 -0.41(-4.10%)
Dec 18, 2008 10.26 10.26 9.655 9.968 19,080 -0.09(-0.89%)
Dec 17, 2008 10.07 10.30 9.958 10.06 36,760 +0.00(+0.00%)
Dec 16, 2008 9.840 10.15 9.808 10.06 25,753 +0.16(+1.61%)
Dec 15, 2008 9.759 10.34 9.599 9.898 39,431 +0.12(+1.22%)
Dec 12, 2008 9.774 9.958 9.623 9.778 0 -0.48(-4.66%)
Dec 11, 2008 10.08 10.46 10.08 10.26 11,046 -0.03(-0.25%)
Dec 10, 2008 10.41 10.53 10.28 10.28 8,034 +0.11(+1.04%)
Dec 09, 2008 10.49 10.49 10.16 10.18 23,343 -0.33(-3.13%)
Dec 08, 2008 10.34 10.94 10.21 10.51 76,825 +0.65(+6.57%)
Dec 05, 2008 9.360 10.06 9.360 9.858 78,748 +0.90(+10.00%)
Dec 04, 2008 9.091 9.157 8.862 8.962 86,867 -0.09(-0.99%)
Dec 03, 2008 9.052 9.195 8.480 9.052 77,452 +0.09(+1.00%)
Dec 02, 2008 8.763 9.006 8.715 8.962 25,809 +0.28(+3.26%)
Dec 01, 2008 9.203 9.203 8.564 8.679 90,578 -0.15(-1.74%)
Nov 28, 2008 8.838 8.912 8.687 8.832 17,905 +0.18(+2.02%)
Nov 26, 2008 8.135 8.657 8.135 8.657 40,170 +0.52(+6.41%)
Nov 25, 2008 8.743 8.743 7.954 8.135 59,200 -0.48(-5.55%)
Nov 24, 2008 8.595 8.679 8.408 8.613 88,484 +0.05(+0.58%)
Nov 21, 2008 8.715 8.715 7.628 8.564 104,170 +0.20(+2.38%)
Nov 20, 2008 8.962 9.111 8.364 8.364 57,282 -0.74(-8.10%)
Nov 19, 2008 9.360 9.360 9.061 9.101 7,531 -0.09(-1.02%)
Nov 18, 2008 9.131 9.237 9.085 9.195 47,300 +0.00(+0.04%)
Nov 17, 2008 9.261 9.360 9.161 9.191 31,131 -0.07(-0.75%)
Nov 14, 2008 8.970 9.420 8.962 9.261 0 +0.30(+3.33%)
Nov 13, 2008 8.295 9.161 8.295 8.962 13,055 +0.46(+5.39%)
Nov 12, 2008 8.763 8.763 8.215 8.504 114,700 -0.42(-4.71%)
Nov 11, 2008 8.984 9.061 8.803 8.924 10,695 -0.34(-3.63%)
Nov 10, 2008 9.181 9.360 9.181 9.261 30,162 +0.08(+0.87%)
Nov 07, 2008 9.032 9.211 9.032 9.181 30,504 +0.12(+1.32%)
Nov 06, 2008 9.330 9.330 9.054 9.061 8,536 -0.27(-2.88%)
Nov 05, 2008 9.340 9.553 9.330 9.330 22,028 -0.03(-0.30%)
Nov 04, 2008 9.296 9.460 9.296 9.358 31,352 +0.17(+1.82%)
Nov 03, 2008 9.101 9.440 9.085 9.191 35,450 +0.23(+2.55%)
Oct 31, 2008 8.962 9.111 8.962 8.962 0 +0.00(+0.00%)
Oct 30, 2008 9.071 9.298 8.864 8.962 20,085 +0.05(+0.56%)
Oct 29, 2008 9.330 9.330 8.813 8.912 57,036 -0.41(-4.38%)
Oct 28, 2008 8.912 9.320 8.173 9.320 100,173 +0.80(+9.45%)
Oct 27, 2008 8.525 8.718 8.364 8.516 14,046 -0.09(-1.02%)
Oct 24, 2008 8.524 8.603 8.146 8.603 29,167 -0.16(-1.82%)
Oct 23, 2008 8.763 9.002 8.450 8.763 46,772 +0.12(+1.38%)
Oct 22, 2008 9.204 9.336 8.643 8.643 30,127 -0.65(-7.03%)
Oct 21, 2008 9.241 9.551 9.241 9.296 28,715 +0.06(+0.60%)
Oct 20, 2008 8.605 9.255 8.605 9.241 44,186 +0.64(+7.41%)
Oct 17, 2008 8.932 9.241 8.603 8.603 0 -0.40(-4.42%)
Oct 16, 2008 9.042 9.238 8.752 9.002 91,625 -0.20(-2.16%)
Oct 15, 2008 9.480 9.591 9.077 9.201 89,146 -0.38(-3.96%)
Oct 14, 2008 9.939 10.03 9.553 9.580 89,754 -0.08(-0.86%)
Oct 13, 2008 9.163 9.663 8.748 9.663 148,032 +0.59(+6.46%)
Oct 10, 2008 8.938 9.080 8.602 9.077 233,776 -0.17(-1.81%)
Oct 09, 2008 10.21 10.23 9.244 9.244 50,212 -0.74(-7.39%)
Oct 08, 2008 10.12 10.28 9.720 9.982 152,495 -0.37(-3.62%)
Oct 07, 2008 10.28 10.52 9.825 10.36 233,990 +0.00(+0.00%)
Oct 06, 2008 10.53 10.86 10.15 10.36 82,907 -0.41(-3.82%)
Oct 03, 2008 10.83 11.60 10.69 10.77 0 -0.07(-0.62%)
Oct 02, 2008 11.45 11.45 10.83 10.83 101,849 -0.48(-4.22%)
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.