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

52.95 -0.12 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 40.81 41.25 40.56 41.22 49,394 +0.54(+1.32%)
Jan 30, 2018 40.50 40.50 40.47 40.69 29,458 +0.22(+0.55%)
Jan 29, 2018 40.87 40.87 40.39 40.47 39,103 -0.44(-1.07%)
Jan 26, 2018 40.44 41.03 40.44 40.90 28,038 +0.65(+1.62%)
Jan 25, 2018 40.57 40.96 40.25 40.25 39,408 -0.22(-0.53%)
Jan 24, 2018 40.34 40.89 40.23 40.47 40,280 +0.35(+0.86%)
Jan 23, 2018 39.28 40.57 38.96 40.12 31,012 +0.74(+1.88%)
Jan 22, 2018 39.06 39.43 39.06 39.38 13,038 -0.05(-0.14%)
Jan 19, 2018 39.43 39.73 39.15 39.43 25,106 +0.18(+0.46%)
Jan 18, 2018 39.66 39.66 38.89 39.25 25,201 -0.35(-0.88%)
Jan 17, 2018 39.22 40.26 39.21 39.60 109,458 +0.82(+2.13%)
Jan 16, 2018 39.01 39.61 38.73 38.78 36,437 -0.21(-0.54%)
Jan 12, 2018 38.98 38.98 38.98 0 -0.34(-0.87%)
Jan 11, 2018 40.11 40.11 39.04 39.32 34,477 -0.86(-2.14%)
Jan 10, 2018 40.26 40.19 31,920 +0.50(+1.26%)
Jan 09, 2018 40.29 40.29 39.47 39.68 21,527 -0.54(-1.34%)
Jan 08, 2018 40.05 40.45 39.86 40.22 13,631 +0.20(+0.49%)
Jan 05, 2018 39.96 40.30 39.38 40.02 17,974 +0.10(+0.25%)
Jan 04, 2018 39.93 40.48 39.89 39.92 93,678 -0.07(-0.18%)
Jan 03, 2018 40.38 40.38 39.83 39.99 24,065 -0.32(-0.79%)
Jan 02, 2018 40.39 40.62 39.41 40.31 66,312 +0.14(+0.34%)
Dec 29, 2017 40.17 40.17 40.17 0 -0.54(-1.34%)
Dec 28, 2017 40.30 40.72 40.03 40.72 48,778 +0.42(+1.05%)
Dec 27, 2017 40.33 40.33 40.11 40.29 17,522 +0.30(+0.75%)
Dec 26, 2017 39.87 40.40 39.76 39.99 22,060 +0.07(+0.16%)
Dec 22, 2017 39.43 40.02 39.28 39.93 32,976 +0.73(+1.88%)
Dec 21, 2017 39.81 40.03 39.17 39.19 49,159 -0.68(-1.71%)
Dec 20, 2017 40.13 40.13 39.63 39.87 32,982 -0.08(-0.21%)
Dec 19, 2017 39.84 40.48 39.82 39.96 42,498 +0.11(+0.28%)
Dec 18, 2017 39.70 40.29 39.70 39.84 50,441 +0.16(+0.41%)
Dec 15, 2017 39.31 39.77 39.07 39.68 106,011 +0.41(+1.05%)
Dec 14, 2017 38.82 39.43 38.82 39.27 38,228 +0.36(+0.92%)
Dec 13, 2017 38.21 39.09 38.21 38.91 50,845 +0.72(+1.89%)
Dec 12, 2017 39.11 39.24 38.14 38.19 89,995 -0.85(-2.17%)
Dec 11, 2017 39.23 39.39 38.96 39.04 48,198 -0.36(-0.91%)
Dec 08, 2017 39.49 39.60 39.16 39.40 18,212 -0.08(-0.21%)
Dec 07, 2017 39.14 39.68 38.55 39.48 40,707 +0.38(+0.98%)
Dec 06, 2017 38.24 39.28 38.24 39.10 189,933 +1.88(+5.06%)
Dec 05, 2017 37.45 37.48 37.01 37.22 18,602 -0.17(-0.45%)
Dec 04, 2017 37.46 36.49 37.38 45,783 +0.90(+2.46%)
Dec 01, 2017 35.63 36.49 35.63 36.49 35,016 +0.45(+1.26%)
Nov 30, 2017 35.78 36.03 35.64 36.03 43,945 +0.28(+0.79%)
Nov 29, 2017 35.72 35.83 35.24 35.75 39,636 -0.10(-0.27%)
Nov 28, 2017 35.72 35.85 35.47 35.85 48,028 +0.13(+0.37%)
Nov 27, 2017 35.43 35.79 35.32 35.72 17,748 +0.35(+1.00%)
Nov 24, 2017 35.13 35.52 35.11 35.36 20,279 +0.25(+0.71%)
Nov 22, 2017 35.39 35.39 34.85 35.11 35,376 -0.20(-0.56%)
Nov 21, 2017 35.06 35.40 35.01 35.31 32,728 -0.13(-0.35%)
Nov 20, 2017 35.13 35.56 35.13 35.44 25,514 +0.48(+1.37%)
Nov 17, 2017 34.78 35.21 34.78 34.96 24,913 -0.03(-0.09%)
Nov 16, 2017 35.03 35.09 34.75 34.99 16,427 +0.50(+1.46%)
Nov 15, 2017 35.17 35.17 34.40 34.49 25,641 -0.93(-2.62%)
Nov 14, 2017 35.11 35.50 34.92 35.41 19,792 +0.29(+0.83%)
Nov 13, 2017 34.29 35.17 34.29 35.12 34,075 +0.65(+1.89%)
Nov 10, 2017 33.99 34.47 33.99 34.47 22,694 +0.47(+1.39%)
Nov 09, 2017 33.83 34.03 33.73 34.00 19,397 +0.24(+0.73%)
Nov 08, 2017 33.35 33.79 33.35 33.75 37,061 +0.41(+1.22%)
Nov 07, 2017 32.98 33.40 32.95 33.34 28,202 +0.28(+0.85%)
Nov 06, 2017 33.28 33.34 32.99 33.06 23,372 -0.33(-0.98%)
Nov 03, 2017 33.58 33.58 33.28 33.39 9,229 -0.21(-0.62%)
Nov 02, 2017 33.58 33.77 33.16 33.60 15,052 +0.04(+0.12%)
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.