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

46.90 +0.57 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 19.25 19.38 19.23 19.23 15,191 +0.18(+0.96%)
Jul 30, 2013 19.02 19.29 19.02 19.04 4,143 -0.07(-0.35%)
Jul 29, 2013 19.14 19.14 19.00 19.11 28,905 -0.11(-0.56%)
Jul 26, 2013 19.24 19.24 19.01 19.22 7,707 -0.07(-0.36%)
Jul 25, 2013 19.14 19.29 19.14 19.29 1,159 +0.19(+1.00%)
Jul 24, 2013 19.32 19.32 19.09 19.10 4,604 -0.36(-1.83%)
Jul 23, 2013 19.46 19.56 19.45 19.45 3,986 +0.01(+0.07%)
Jul 22, 2013 19.43 19.50 19.34 19.44 11,962 -0.06(-0.32%)
Jul 19, 2013 19.59 19.59 19.49 19.50 2,726 -0.03(-0.16%)
Jul 18, 2013 19.65 19.65 19.49 19.53 28,916 +0.02(+0.12%)
Jul 17, 2013 19.60 19.62 19.42 19.51 11,405 +0.10(+0.54%)
Jul 16, 2013 19.30 19.44 19.30 19.41 8,494 +0.06(+0.30%)
Jul 15, 2013 19.22 19.37 19.14 19.35 16,052 +0.09(+0.49%)
Jul 12, 2013 19.27 19.27 19.14 19.25 10,944 +0.05(+0.27%)
Jul 11, 2013 19.03 19.29 18.80 19.20 9,370 +0.41(+2.16%)
Jul 10, 2013 18.61 18.89 18.61 18.80 10,483 +0.19(+1.04%)
Jul 09, 2013 18.49 18.66 18.36 18.60 18,041 +0.24(+1.33%)
Jul 08, 2013 18.16 18.36 18.02 18.36 33,655 +0.35(+1.97%)
Jul 05, 2013 18.11 18.11 17.90 18.00 37,703 +0.05(+0.28%)
Jul 03, 2013 17.87 17.98 17.84 17.95 20,760 +0.05(+0.28%)
Jul 02, 2013 17.86 18.02 17.73 17.91 36,631 +0.09(+0.50%)
Jul 01, 2013 17.71 17.91 17.65 17.82 53,010 +0.20(+1.12%)
Jun 28, 2013 17.62 17.66 17.54 17.62 33,302 -0.01(-0.03%)
Jun 27, 2013 17.64 17.71 17.55 17.62 33,048 +0.10(+0.56%)
Jun 26, 2013 17.58 17.64 17.45 17.53 32,161 -0.05(-0.29%)
Jun 25, 2013 17.64 17.64 17.50 17.58 14,696 -0.10(-0.55%)
Jun 24, 2013 17.70 17.74 17.48 17.67 25,376 +0.04(+0.25%)
Jun 21, 2013 17.45 17.90 17.45 17.63 83,225 +0.13(+0.73%)
Jun 20, 2013 17.94 18.09 17.50 17.50 39,500 -0.66(-3.64%)
Jun 19, 2013 18.75 18.80 18.15 18.16 24,803 -0.41(-2.19%)
Jun 18, 2013 18.49 18.57 18.49 18.57 8,740 +0.08(+0.44%)
Jun 17, 2013 18.74 18.80 18.34 18.49 18,621 -0.04(-0.21%)
Jun 14, 2013 18.73 18.76 18.49 18.53 5,430 +0.01(+0.07%)
Jun 13, 2013 18.36 18.51 18.26 18.51 7,077 +0.11(+0.58%)
Jun 12, 2013 18.49 18.49 18.34 18.41 4,796 -0.26(-1.37%)
Jun 11, 2013 18.36 18.77 18.17 18.66 4,020 +0.11(+0.58%)
Jun 10, 2013 18.49 18.66 18.49 18.56 3,456 -0.07(-0.38%)
Jun 07, 2013 18.24 18.83 18.24 18.63 13,575 +0.41(+2.26%)
Jun 06, 2013 18.17 18.22 18.17 18.22 2,411 -0.05(-0.26%)
Jun 05, 2013 18.26 18.34 18.18 18.26 8,237 -0.12(-0.68%)
Jun 04, 2013 18.29 18.47 18.22 18.39 16,013 +0.09(+0.51%)
Jun 03, 2013 18.49 18.59 18.22 18.29 12,714 -0.21(-1.13%)
May 31, 2013 18.75 18.78 18.41 18.50 15,677 -0.46(-2.43%)
May 30, 2013 18.89 19.02 18.89 18.96 4,305 +0.15(+0.80%)
May 29, 2013 18.87 18.92 18.76 18.81 12,567 -0.15(-0.78%)
May 28, 2013 18.93 19.25 18.88 18.96 19,686 -0.08(-0.44%)
May 24, 2013 18.87 19.11 18.87 19.04 8,649 +0.13(+0.67%)
May 23, 2013 18.91 19.03 18.85 18.92 7,976 -0.12(-0.63%)
May 22, 2013 19.17 19.32 18.93 19.04 34,871 +0.03(+0.14%)
May 21, 2013 19.15 19.15 18.98 19.01 9,072 -0.11(-0.60%)
May 20, 2013 19.41 19.45 19.05 19.12 38,623 -0.18(-0.96%)
May 17, 2013 19.23 19.33 19.21 19.31 8,326 +0.03(+0.16%)
May 16, 2013 19.05 19.46 19.05 19.28 9,510 +0.29(+1.51%)
May 15, 2013 19.13 19.39 18.99 18.99 3,521 +0.18(+0.95%)
May 13, 2013 18.81 18.81 18.81 18.81 384 +0.07(+0.37%)
May 10, 2013 18.62 18.74 18.47 18.74 6,869 +0.02(+0.08%)
May 09, 2013 18.86 18.86 18.59 18.73 25,157 -0.07(-0.36%)
May 08, 2013 18.79 18.82 18.64 18.79 16,146 +0.23(+1.25%)
May 07, 2013 18.46 18.56 18.46 18.56 768 +0.01(+0.06%)
May 06, 2013 18.78 18.78 18.42 18.55 23,892 -0.06(-0.31%)
May 03, 2013 18.49 18.65 18.49 18.61 2,421 +0.01(+0.03%)
May 02, 2013 18.30 18.60 18.26 18.60 16,257 +0.29(+1.59%)
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.