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 (%)
Jan 30, 2015 23.47 23.48 23.25 23.25 16,428 -0.60(-2.51%)
Jan 29, 2015 23.74 23.85 23.47 23.85 12,955 +0.13(+0.55%)
Jan 28, 2015 24.24 24.24 23.72 23.72 8,475 -0.21(-0.88%)
Jan 27, 2015 23.85 24.08 23.85 23.93 12,245 -0.40(-1.64%)
Jan 26, 2015 24.58 24.58 24.24 24.32 11,009 +0.01(+0.03%)
Jan 23, 2015 24.84 24.84 24.32 24.32 7,418 -0.20(-0.83%)
Jan 22, 2015 24.11 24.55 23.99 24.52 21,869 +0.35(+1.45%)
Jan 21, 2015 23.65 24.17 23.65 24.17 37,187 +0.18(+0.75%)
Jan 20, 2015 23.77 24.07 23.58 23.99 69,349 +0.51(+2.19%)
Jan 16, 2015 23.27 23.47 23.25 23.47 8,597 +0.05(+0.20%)
Jan 15, 2015 23.44 23.44 23.31 23.43 50,341 +0.08(+0.35%)
Jan 14, 2015 22.93 23.35 22.93 23.35 28,029 -0.10(-0.41%)
Jan 13, 2015 23.61 23.80 23.32 23.44 62,866 +0.01(+0.06%)
Jan 12, 2015 23.28 23.45 23.28 23.43 19,156 +0.14(+0.60%)
Jan 09, 2015 23.46 23.46 23.29 23.29 10,368 -0.23(-0.97%)
Jan 08, 2015 23.26 23.57 23.26 23.52 34,913 +0.20(+0.84%)
Jan 07, 2015 22.84 23.32 22.79 23.32 20,446 +0.52(+2.30%)
Jan 06, 2015 23.14 23.14 22.80 22.80 27,075 -0.24(-1.02%)
Jan 05, 2015 22.94 23.09 22.93 23.03 18,935 +0.11(+0.48%)
Jan 02, 2015 22.99 23.01 22.80 22.92 19,458 -0.07(-0.32%)
Dec 31, 2014 23.03 23.00 23.00 23.00 63,346 -0.04(-0.16%)
Dec 30, 2014 23.39 23.39 23.03 23.03 54,982 -0.22(-0.96%)
Dec 29, 2014 23.40 23.40 23.26 23.26 9,902 -0.30(-1.26%)
Dec 26, 2014 23.69 23.69 23.50 23.55 14,470 +0.15(+0.65%)
Dec 24, 2014 23.31 23.40 23.40 23.40 45,792 +0.10(+0.44%)
Dec 23, 2014 23.30 23.38 23.16 23.30 18,279 +0.24(+1.03%)
Dec 22, 2014 22.89 23.20 22.89 23.06 38,633 +0.25(+1.11%)
Dec 19, 2014 23.00 23.02 22.80 22.81 156,848 -0.24(-1.02%)
Dec 18, 2014 22.86 23.17 22.86 23.04 51,669 +0.31(+1.35%)
Dec 17, 2014 22.52 22.79 22.36 22.74 34,100 +0.35(+1.57%)
Dec 16, 2014 22.54 22.94 22.36 22.38 67,170 -0.17(-0.76%)
Dec 15, 2014 22.69 22.83 22.55 22.55 37,954 -0.13(-0.59%)
Dec 12, 2014 23.17 23.17 22.69 22.69 26,598 -0.64(-2.76%)
Dec 11, 2014 23.28 23.62 23.06 23.33 29,223 +0.19(+0.84%)
Dec 10, 2014 23.35 23.35 23.02 23.14 16,183 -0.42(-1.78%)
Dec 09, 2014 23.50 23.58 23.29 23.56 25,117 -0.35(-1.48%)
Dec 08, 2014 23.82 23.91 23.64 23.91 17,618 -0.08(-0.32%)
Dec 05, 2014 23.58 23.99 23.58 23.99 23,655 +0.19(+0.81%)
Dec 04, 2014 24.28 24.28 23.73 23.79 17,118 -0.15(-0.65%)
Dec 03, 2014 24.56 24.56 23.92 23.95 188,758 -1.15(-4.57%)
Dec 02, 2014 24.95 25.17 24.92 25.10 20,301 +0.19(+0.77%)
Dec 01, 2014 25.66 25.66 24.90 24.90 13,220 -0.38(-1.51%)
Nov 28, 2014 24.74 25.29 24.74 25.29 49,742 +0.59(+2.39%)
Nov 26, 2014 24.84 24.70 24.70 24.70 22,155 -0.09(-0.37%)
Nov 25, 2014 24.74 24.96 24.74 24.79 8,732 +0.08(+0.31%)
Nov 24, 2014 24.79 24.86 24.66 24.71 12,796 +0.24(+0.96%)
Nov 21, 2014 24.55 24.79 24.48 24.48 17,769 -0.07(-0.28%)
Nov 20, 2014 24.35 24.55 24.35 24.55 37,885 +0.20(+0.82%)
Nov 19, 2014 24.35 24.46 24.31 24.35 76,232 +0.00(+0.00%)
Nov 18, 2014 24.37 24.54 24.35 24.35 18,461 -0.05(-0.20%)
Nov 17, 2014 24.24 24.40 24.22 24.40 25,818 +0.07(+0.28%)
Nov 14, 2014 24.35 24.48 24.08 24.33 19,389 -0.15(-0.61%)
Nov 13, 2014 24.35 24.68 24.34 24.48 67,221 +0.24(+0.98%)
Nov 12, 2014 24.33 24.38 24.24 24.24 8,327 -0.14(-0.58%)
Nov 11, 2014 24.01 24.50 24.00 24.38 24,512 -0.06(-0.25%)
Nov 10, 2014 24.28 24.44 24.19 24.44 14,576 +0.22(+0.89%)
Nov 07, 2014 24.13 24.23 24.12 24.23 9,045 -0.01(-0.03%)
Nov 06, 2014 23.94 24.23 23.94 24.23 18,232 +0.20(+0.82%)
Nov 05, 2014 23.97 24.12 23.97 24.03 16,135 +0.08(+0.34%)
Nov 04, 2014 23.98 24.00 23.85 23.95 7,895 +0.01(+0.03%)
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.