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

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

46.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 29, 2010 9.001 9.018 8.941 8.952 29,819 -0.11(-1.24%)
Jan 28, 2010 9.011 9.065 8.935 9.065 31,608 +0.08(+0.91%)
Jan 27, 2010 8.941 8.982 8.886 8.982 54,891 -0.05(-0.59%)
Jan 26, 2010 9.055 9.055 8.956 9.036 15,506 -0.00(-0.04%)
Jan 25, 2010 9.101 9.101 9.039 9.039 8,051 -0.05(-0.55%)
Jan 22, 2010 9.169 9.204 9.090 9.090 8,945 -0.13(-1.44%)
Jan 21, 2010 9.366 9.390 9.167 9.222 17,295 -0.10(-1.06%)
Jan 20, 2010 9.366 9.366 9.187 9.321 33,612 -0.10(-1.10%)
Jan 19, 2010 9.410 9.439 9.330 9.425 19,782 +0.01(+0.14%)
Jan 15, 2010 9.522 9.412 9.412 9.412 112,120 -0.18(-1.89%)
Jan 14, 2010 9.630 9.630 9.534 9.593 22,322 -0.08(-0.85%)
Jan 13, 2010 9.475 9.677 9.475 9.675 23,449 +0.24(+2.54%)
Jan 12, 2010 9.358 9.442 9.358 9.435 33,540 +0.06(+0.64%)
Jan 11, 2010 9.382 9.519 9.318 9.375 118,985 -0.02(-0.16%)
Jan 08, 2010 9.418 9.418 9.270 9.390 42,420 -0.04(-0.44%)
Jan 07, 2010 9.519 9.519 9.418 9.432 21,106 -0.04(-0.44%)
Jan 06, 2010 9.437 9.485 9.422 9.474 13,490 +0.07(+0.77%)
Jan 05, 2010 9.542 9.542 9.350 9.402 43,410 -0.11(-1.11%)
Jan 04, 2010 9.516 9.529 9.467 9.507 63,813 +0.06(+0.64%)
Dec 31, 2009 9.480 9.447 9.447 9.447 93,036 -0.03(-0.28%)
Dec 30, 2009 9.497 9.556 9.448 9.474 22,370 -0.01(-0.12%)
Dec 29, 2009 9.423 9.517 9.398 9.485 26,837 +0.09(+1.00%)
Dec 28, 2009 9.549 9.549 9.360 9.392 33,493 +0.05(+0.48%)
Dec 24, 2009 9.246 9.395 9.246 9.346 33,654 +0.06(+0.61%)
Dec 23, 2009 9.254 9.306 9.157 9.289 42,373 +0.07(+0.73%)
Dec 22, 2009 9.227 9.288 9.137 9.222 36,260 +0.05(+0.57%)
Dec 21, 2009 9.199 9.205 9.170 9.170 23,396 -0.01(-0.11%)
Dec 18, 2009 9.158 9.264 9.152 9.180 62,393 -0.03(-0.29%)
Dec 17, 2009 9.264 9.306 9.207 9.207 11,635 -0.14(-1.53%)
Dec 16, 2009 9.398 9.474 9.314 9.350 20,080 -0.03(-0.35%)
Dec 15, 2009 9.331 9.444 9.331 9.383 32,556 +0.05(+0.51%)
Dec 14, 2009 9.340 9.460 9.335 9.335 22,525 -0.00(-0.03%)
Dec 11, 2009 9.194 9.390 9.158 9.338 11,343 +0.13(+1.44%)
Dec 10, 2009 9.117 9.222 9.096 9.205 17,295 +0.05(+0.52%)
Dec 09, 2009 9.209 9.209 9.055 9.158 12,822 -0.02(-0.25%)
Dec 08, 2009 7.405 9.683 9.119 9.180 53,036 -0.07(-0.80%)
Dec 07, 2009 9.185 9.254 9.167 9.254 13,716 +0.04(+0.44%)
Dec 04, 2009 9.019 9.214 9.019 9.214 16,096 +0.20(+2.27%)
Dec 03, 2009 8.907 9.009 8.907 9.009 14,313 +0.01(+0.12%)
Dec 02, 2009 9.021 9.021 8.934 8.999 9,248 +0.00(+0.05%)
Dec 01, 2009 9.034 9.091 8.994 8.994 17,015 +0.03(+0.37%)
Nov 30, 2009 8.904 8.969 8.843 8.961 11,941 +0.15(+1.69%)
Nov 27, 2009 8.812 8.812 8.812 8.812 597 -0.15(-1.66%)
Nov 25, 2009 9.034 9.038 8.961 8.961 16,992 -0.15(-1.65%)
Nov 24, 2009 9.056 9.111 8.904 9.111 36,032 +0.01(+0.15%)
Nov 23, 2009 8.951 9.118 8.951 9.098 14,681 +0.16(+1.74%)
Nov 20, 2009 8.897 8.961 8.897 8.942 17,350 +0.04(+0.43%)
Nov 19, 2009 8.932 8.932 8.833 8.904 7,594 -0.09(-1.01%)
Nov 18, 2009 9.046 9.046 8.994 8.994 4,967 -0.07(-0.79%)
Nov 17, 2009 8.956 9.070 8.768 9.066 41,793 +0.03(+0.32%)
Nov 16, 2009 9.011 9.044 8.994 9.038 10,746 +0.02(+0.17%)
Nov 13, 2009 8.892 9.024 8.929 9.023 16,550 +0.13(+1.47%)
Nov 12, 2009 8.966 8.994 8.887 8.892 27,195 -0.07(-0.77%)
Nov 11, 2009 8.961 8.976 8.926 8.961 23,159 +0.04(+0.45%)
Nov 10, 2009 8.857 8.931 8.857 8.921 16,418 +0.07(+0.84%)
Nov 09, 2009 8.877 8.877 8.711 8.847 24,711 +0.16(+1.79%)
Nov 06, 2009 8.629 8.733 8.629 8.691 17,350 +0.02(+0.25%)
Nov 05, 2009 8.612 8.677 8.599 8.669 27,040 +0.12(+1.39%)
Nov 04, 2009 8.560 8.642 8.458 8.550 35,184 -0.00(-0.00%)
Nov 03, 2009 8.701 8.701 8.490 8.550 9,594 -0.11(-1.30%)
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.