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

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

49.34 -0.63 (-1.26%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 30, 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, 2002 5.350 5.356 5.337 5.337 15,063 -0.01(-0.24%)
Dec 30, 2002 5.282 5.377 5.282 5.350 23,850 +0.07(+1.37%)
Dec 27, 2002 5.399 5.399 5.238 5.278 105,446 -0.12(-2.23%)
Dec 26, 2002 5.412 5.445 5.398 5.398 21,340 +0.02(+0.39%)
Dec 24, 2002 5.418 5.418 5.357 5.377 50,212 -0.04(-0.74%)
Dec 23, 2002 5.398 5.441 5.337 5.417 128,041 +0.02(+0.37%)
Dec 20, 2002 5.249 5.397 5.241 5.397 96,659 +0.18(+3.44%)
Dec 19, 2002 5.178 5.258 5.178 5.218 25,106 +0.00(+0.02%)
Dec 18, 2002 5.226 5.226 5.178 5.217 11,297 +0.01(+0.17%)
Dec 17, 2002 5.230 5.231 5.206 5.208 22,595 -0.03(-0.49%)
Dec 16, 2002 5.198 5.297 5.198 5.234 58,999 +0.05(+1.05%)
Dec 13, 2002 5.162 5.204 5.154 5.180 91,637 +0.00(+0.03%)
Dec 12, 2002 5.138 5.210 5.138 5.178 48,957 +0.00(+0.00%)
Dec 11, 2002 5.185 5.214 5.137 5.178 139,339 -0.01(-0.15%)
Dec 10, 2002 5.194 5.232 5.138 5.186 58,999 +0.01(+0.15%)
Dec 09, 2002 5.293 5.294 5.178 5.178 130,552 -0.14(-2.55%)
Dec 06, 2002 5.178 5.325 5.098 5.313 110,467 +0.12(+2.22%)
Dec 05, 2002 5.258 5.258 5.158 5.198 62,765 -0.08(-1.44%)
Dec 04, 2002 5.258 5.286 5.258 5.274 17,574 +0.02(+0.33%)
Dec 03, 2002 5.266 5.298 5.238 5.256 129,297 -0.01(-0.18%)
Dec 02, 2002 5.399 5.399 5.258 5.266 121,765 -0.11(-2.12%)
Nov 29, 2002 5.397 5.417 5.380 5.380 20,084 -0.02(-0.32%)
Nov 27, 2002 5.407 5.497 5.397 5.397 134,318 +0.00(+0.00%)
Nov 26, 2002 5.485 5.485 5.329 5.397 301,274 -0.09(-1.60%)
Nov 25, 2002 5.637 5.637 5.462 5.485 185,786 -0.15(-2.69%)
Nov 22, 2002 5.703 5.703 5.576 5.636 126,786 -0.07(-1.16%)
Nov 21, 2002 5.696 5.752 5.696 5.702 84,105 -0.06(-1.00%)
Nov 20, 2002 5.736 5.791 5.696 5.760 42,680 +0.02(+0.42%)
Nov 19, 2002 5.656 5.736 5.656 5.736 20,084 +0.12(+2.13%)
Nov 18, 2002 5.800 5.823 5.616 5.616 38,914 -0.20(-3.50%)
Nov 15, 2002 5.783 5.821 5.756 5.820 32,638 +0.06(+1.07%)
Nov 14, 2002 5.684 5.804 5.684 5.759 22,595 +0.10(+1.82%)
Nov 13, 2002 5.521 5.656 5.521 5.656 58,999 +0.17(+3.06%)
Nov 12, 2002 5.696 5.724 5.488 5.488 64,020 -0.21(-3.65%)
Nov 11, 2002 5.736 5.795 5.696 5.696 38,914 -0.03(-0.56%)
Nov 08, 2002 5.760 5.775 5.728 5.728 17,574 -0.00(-0.07%)
Nov 07, 2002 5.756 5.756 5.732 5.732 10,042 -0.02(-0.42%)
Nov 06, 2002 5.801 5.801 5.692 5.756 33,893 -0.04(-0.77%)
Nov 05, 2002 5.775 5.803 5.775 5.800 8,787 +0.04(+0.78%)
Nov 04, 2002 5.935 5.935 5.736 5.756 52,723 -0.13(-2.23%)
Nov 01, 2002 5.856 5.895 5.736 5.887 158,169 +0.03(+0.54%)
Oct 31, 2002 5.815 5.855 5.815 5.855 95,403 -0.01(-0.14%)
Oct 30, 2002 5.855 5.883 5.855 5.863 26,361 -0.03(-0.54%)
Oct 29, 2002 5.936 5.936 5.835 5.895 25,106 -0.08(-1.32%)
Oct 28, 2002 6.014 6.014 5.875 5.974 45,191 -0.02(-0.35%)
Oct 25, 2002 5.943 5.995 5.915 5.995 28,872 +0.05(+0.87%)
Oct 24, 2002 5.955 5.975 5.915 5.943 12,553 -0.03(-0.53%)
Oct 23, 2002 5.955 5.975 5.895 5.975 51,467 +0.00(+0.00%)
Oct 22, 2002 5.975 5.975 5.895 5.975 50,212 -0.02(-0.33%)
Oct 21, 2002 5.815 6.014 5.815 5.995 357,764 +0.02(+0.33%)
Oct 18, 2002 5.906 5.975 5.906 5.975 37,659 +0.05(+0.89%)
Oct 17, 2002 5.803 5.922 5.803 5.922 21,340 +0.14(+2.40%)
Oct 16, 2002 5.835 5.895 5.775 5.783 31,382 -0.07(-1.22%)
Oct 15, 2002 5.756 5.875 5.716 5.855 76,574 +0.06(+1.03%)
Oct 14, 2002 5.596 5.795 5.576 5.795 50,212 +0.22(+3.93%)
Oct 11, 2002 5.536 5.616 5.536 5.576 27,616 +0.02(+0.29%)
Oct 10, 2002 5.457 5.580 5.457 5.560 136,829 +0.08(+1.53%)
Oct 09, 2002 5.540 5.556 5.437 5.477 50,212 -0.08(-1.43%)
Oct 08, 2002 5.552 5.564 5.477 5.556 97,914 +0.00(+0.07%)
Oct 07, 2002 5.517 5.624 5.517 5.552 99,169 +0.06(+1.01%)
Oct 04, 2002 5.656 5.660 5.455 5.497 69,042 -0.14(-2.54%)
Oct 03, 2002 5.584 5.680 5.584 5.640 125,531 +0.04(+0.80%)
Oct 02, 2002 5.616 5.636 5.497 5.595 5,523,374 -0.00(-0.01%)
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.