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 (%)
Mar 31, 2003 6.114 6.162 6.074 6.144 28,872 -0.00(-0.03%)
Mar 28, 2003 6.102 6.146 6.102 6.146 46,446 +0.04(+0.60%)
Mar 27, 2003 6.094 6.109 6.038 6.109 89,127 -0.02(-0.38%)
Mar 26, 2003 6.070 6.154 6.070 6.132 87,871 +0.07(+1.08%)
Mar 25, 2003 6.055 6.094 6.055 6.067 6,653,156 +0.02(+0.41%)
Mar 24, 2003 6.058 6.058 6.022 6.042 31,382 -0.04(-0.59%)
Mar 21, 2003 6.070 6.094 6.057 6.078 67,786 +0.03(+0.46%)
Mar 20, 2003 6.077 6.086 6.002 6.050 134,318 -0.03(-0.46%)
Mar 19, 2003 6.054 6.091 6.034 6.078 99,169 +0.01(+0.20%)
Mar 18, 2003 6.046 6.086 6.046 6.066 81,595 +0.01(+0.17%)
Mar 17, 2003 5.899 6.058 5.898 6.056 168,211 +0.14(+2.44%)
Mar 14, 2003 5.907 5.971 5.893 5.912 376,593 +0.02(+0.35%)
Mar 13, 2003 5.871 5.899 5.858 5.891 160,679 +0.02(+0.41%)
Mar 12, 2003 5.816 5.867 5.815 5.867 163,190 +0.05(+0.88%)
Mar 11, 2003 5.816 5.864 5.811 5.816 601,294 +0.00(+0.08%)
Mar 10, 2003 5.811 5.875 5.803 5.811 498,359 -0.00(-0.07%)
Mar 07, 2003 5.779 5.815 5.779 5.815 133,063 +0.02(+0.41%)
Mar 06, 2003 5.720 5.791 5.720 5.791 161,935 +0.07(+1.17%)
Mar 05, 2003 5.716 5.760 5.716 5.724 227,211 +0.05(+0.83%)
Mar 04, 2003 5.641 5.696 5.641 5.677 1,953,266 +0.02(+0.37%)
Mar 03, 2003 5.687 5.705 5.632 5.657 726,825 -0.03(-0.52%)
Feb 28, 2003 5.716 5.746 5.674 5.686 178,254 -0.06(-1.07%)
Feb 27, 2003 5.756 5.757 5.744 5.748 35,148 -0.00(-0.01%)
Feb 26, 2003 5.736 5.760 5.736 5.748 169,467 +0.01(+0.14%)
Feb 25, 2003 5.752 5.760 5.736 5.740 101,680 -0.02(-0.32%)
Feb 24, 2003 5.759 5.759 5.759 5.759 2,510 +0.00(+0.00%)
Feb 21, 2003 5.764 5.764 5.748 5.759 22,595 +0.02(+0.26%)
Feb 20, 2003 5.744 5.744 5.744 5.744 2,510 -0.02(-0.35%)
Feb 19, 2003 5.764 5.764 5.764 5.764 2,510 +0.00(+0.00%)
Feb 18, 2003 5.764 5.775 5.763 5.764 58,999 -0.00(-0.04%)
Feb 14, 2003 5.736 5.775 5.736 5.766 76,574 +0.02(+0.32%)
Feb 13, 2003 5.744 5.775 5.720 5.748 70,297 +0.02(+0.35%)
Feb 12, 2003 5.736 5.736 5.664 5.728 57,744 -0.01(-0.21%)
Feb 11, 2003 5.748 5.775 5.740 5.740 30,127 +0.00(+0.04%)
Feb 10, 2003 5.670 5.775 5.670 5.737 74,063 +0.05(+0.87%)
Feb 07, 2003 5.688 5.688 5.658 5.688 87,871 +0.01(+0.15%)
Feb 06, 2003 5.656 5.684 5.656 5.679 91,637 +0.03(+0.55%)
Feb 05, 2003 5.639 5.657 5.639 5.648 99,169 +0.01(+0.13%)
Feb 04, 2003 5.664 5.664 5.640 5.641 283,700 -0.02(-0.27%)
Feb 03, 2003 5.576 5.672 5.568 5.656 987,930 +0.49(+9.40%)
Jan 31, 2003 5.000 5.170 5.000 5.170 96,659 +0.17(+3.43%)
Jan 30, 2003 5.106 5.106 4.987 4.999 32,638 -0.12(-2.41%)
Jan 29, 2003 5.146 5.146 5.070 5.122 79,084 -0.02(-0.46%)
Jan 28, 2003 5.170 5.170 5.121 5.146 42,680 -0.01(-0.23%)
Jan 27, 2003 5.211 5.211 5.119 5.158 129,297 -0.05(-1.01%)
Jan 24, 2003 5.321 5.321 5.210 5.211 40,169 -0.12(-2.27%)
Jan 23, 2003 5.377 5.377 5.309 5.332 61,510 -0.05(-0.84%)
Jan 22, 2003 5.397 5.397 5.363 5.377 45,191 +0.02(+0.34%)
Jan 21, 2003 5.378 5.393 5.337 5.359 42,680 -0.01(-0.21%)
Jan 17, 2003 5.382 5.382 5.357 5.370 18,829 -0.01(-0.21%)
Jan 16, 2003 5.413 5.413 5.377 5.381 28,872 +0.00(+0.07%)
Jan 15, 2003 5.462 5.462 5.377 5.377 67,786 -0.08(-1.53%)
Jan 14, 2003 5.417 5.477 5.386 5.461 61,510 +0.02(+0.44%)
Jan 13, 2003 5.354 5.455 5.349 5.437 67,786 +0.08(+1.55%)
Jan 10, 2003 5.370 5.391 5.329 5.354 41,425 -0.02(-0.28%)
Jan 09, 2003 5.321 5.370 5.321 5.369 71,552 +0.06(+1.20%)
Jan 08, 2003 5.377 5.397 5.298 5.305 61,510 -0.03(-0.60%)
Jan 07, 2003 5.385 5.401 5.309 5.337 112,978 -0.05(-0.89%)
Jan 06, 2003 5.417 5.457 5.274 5.385 170,722 +0.02(+0.37%)
Jan 03, 2003 5.457 5.477 5.337 5.365 37,659 -0.06(-1.17%)
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.