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

46.88 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 61.42 61.51 60.87 60.87 36,439 -0.31(-0.51%)
Mar 30, 2022 60.70 61.18 60.70 61.18 25,819 -0.28(-0.46%)
Mar 29, 2022 61.27 61.74 61.01 61.46 19,444 +0.57(+0.94%)
Mar 28, 2022 60.64 60.89 60.17 60.89 12,721 +0.23(+0.38%)
Mar 25, 2022 60.11 60.71 59.93 60.65 19,615 +0.40(+0.66%)
Mar 24, 2022 59.59 60.31 59.59 60.26 25,581 +1.12(+1.89%)
Mar 23, 2022 61.01 61.01 59.06 59.14 53,806 -1.47(-2.43%)
Mar 22, 2022 60.06 60.72 60.00 60.62 42,020 +0.60(+1.00%)
Mar 21, 2022 60.09 60.22 59.73 60.01 29,548 +0.20(+0.34%)
Mar 18, 2022 59.39 59.91 59.11 59.81 159,700 +0.47(+0.78%)
Mar 17, 2022 58.10 60.20 58.10 59.34 86,003 +0.80(+1.36%)
Mar 16, 2022 58.09 58.65 57.38 58.55 81,645 +0.76(+1.31%)
Mar 15, 2022 56.72 57.80 56.72 57.79 30,796 +1.24(+2.20%)
Mar 14, 2022 56.73 57.26 56.27 56.55 71,546 +0.19(+0.34%)
Mar 11, 2022 57.66 57.74 56.19 56.36 31,650 -0.94(-1.64%)
Mar 10, 2022 57.55 57.69 56.61 57.30 39,133 -0.48(-0.84%)
Mar 09, 2022 58.20 58.24 57.46 57.78 27,567 +0.44(+0.76%)
Mar 08, 2022 60.63 60.73 57.29 57.35 56,595 -3.40(-5.59%)
Mar 07, 2022 62.48 62.48 60.58 60.74 42,443 -2.03(-3.23%)
Mar 04, 2022 62.02 62.92 60.04 62.77 25,602 +0.71(+1.14%)
Mar 03, 2022 60.36 62.61 60.11 62.06 59,105 +3.70(+6.33%)
Mar 02, 2022 58.18 58.96 57.73 58.37 42,414 +0.12(+0.20%)
Mar 01, 2022 59.14 59.21 58.15 58.25 25,942 -0.79(-1.34%)
Feb 28, 2022 59.31 59.45 58.29 59.05 40,147 -0.71(-1.18%)
Feb 25, 2022 58.17 59.90 59.01 59.75 41,305 +1.54(+2.64%)
Feb 24, 2022 58.21 58.25 56.68 58.21 50,751 -0.34(-0.58%)
Feb 23, 2022 59.16 60.02 58.46 58.55 26,470 -0.66(-1.11%)
Feb 22, 2022 59.49 59.80 58.68 59.21 50,160 -0.64(-1.07%)
Feb 18, 2022 59.85 0 +0.48(+0.81%)
Feb 17, 2022 59.32 59.75 58.63 59.36 24,834 -0.45(-0.74%)
Feb 16, 2022 59.90 60.10 59.25 59.81 39,498 -0.02(-0.03%)
Feb 15, 2022 59.93 60.59 59.52 59.83 25,442 +0.05(+0.08%)
Feb 14, 2022 60.37 60.55 59.43 59.78 23,810 -0.87(-1.44%)
Feb 11, 2022 60.94 61.20 60.46 60.65 26,949 +0.30(+0.50%)
Feb 10, 2022 60.77 61.10 60.23 60.35 25,318 -0.74(-1.22%)
Feb 09, 2022 60.44 61.10 60.44 61.10 19,404 +0.49(+0.81%)
Feb 08, 2022 60.33 60.65 60.28 60.60 15,143 +0.35(+0.58%)
Feb 07, 2022 60.52 60.59 60.01 60.25 21,906 -0.04(-0.06%)
Feb 04, 2022 60.51 60.70 59.68 60.29 23,211 -0.49(-0.81%)
Feb 03, 2022 60.62 61.15 60.79 73,427 -0.49(-0.80%)
Feb 02, 2022 60.80 61.29 60.61 61.28 24,809 +0.48(+0.80%)
Feb 01, 2022 60.94 61.06 60.18 60.80 29,837 +0.20(+0.34%)
Jan 31, 2022 60.25 60.78 60.59 43,771 -0.06(-0.10%)
Jan 28, 2022 59.35 60.65 58.58 60.65 36,589 +1.22(+2.05%)
Jan 27, 2022 59.72 60.13 59.01 59.43 36,466 +0.05(+0.08%)
Jan 26, 2022 59.55 60.34 59.10 59.38 22,537 +0.02(+0.03%)
Jan 25, 2022 58.50 59.99 58.50 59.36 41,670 +0.40(+0.67%)
Jan 24, 2022 58.58 58.98 57.47 58.97 49,791 +0.40(+0.68%)
Jan 21, 2022 59.71 60.06 58.50 58.57 37,810 -0.64(-1.08%)
Jan 20, 2022 59.35 60.30 59.15 59.21 54,776 -0.43(-0.71%)
Jan 19, 2022 59.33 60.04 59.33 59.64 22,016 +0.28(+0.47%)
Jan 18, 2022 60.59 60.59 59.05 59.35 26,542 -1.32(-2.17%)
Jan 14, 2022 60.67 0 +0.82(+1.37%)
Jan 13, 2022 59.74 60.08 59.43 59.85 33,432 -0.02(-0.03%)
Jan 12, 2022 60.38 60.38 59.50 59.87 26,488 -0.08(-0.13%)
Jan 11, 2022 59.16 60.40 58.75 59.95 71,319 +0.78(+1.32%)
Jan 10, 2022 61.31 61.31 58.82 59.16 47,275 -1.97(-3.23%)
Jan 07, 2022 62.04 62.04 61.07 61.13 32,152 -0.76(-1.23%)
Jan 06, 2022 64.51 64.70 61.66 61.90 79,158 -2.61(-4.05%)
Jan 05, 2022 64.45 65.15 64.45 64.51 34,682 +0.06(+0.09%)
Jan 04, 2022 64.38 65.16 64.12 64.45 38,029 -0.08(-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.