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 (%)
Aug 31, 2022 71.28 71.75 69.99 70.57 42,895 -0.99(-1.38%)
Aug 30, 2022 73.00 73.00 71.21 71.56 51,492 -1.37(-1.88%)
Aug 29, 2022 72.58 73.50 72.58 72.93 21,132 -0.11(-0.15%)
Aug 26, 2022 75.24 75.35 72.94 73.04 32,392 -2.15(-2.86%)
Aug 25, 2022 75.47 75.59 74.93 75.19 12,005 +0.04(+0.05%)
Aug 24, 2022 74.45 75.41 74.45 75.15 20,973 +0.81(+1.09%)
Aug 23, 2022 75.37 75.37 74.15 74.34 43,760 -1.21(-1.60%)
Aug 22, 2022 75.00 75.73 75.00 75.55 29,408 +0.05(+0.07%)
Aug 19, 2022 76.60 76.60 75.33 75.50 25,101 -0.46(-0.61%)
Aug 18, 2022 75.78 76.07 75.61 75.96 22,282 -0.12(-0.16%)
Aug 17, 2022 75.23 76.41 75.23 76.08 19,886 +0.35(+0.46%)
Aug 16, 2022 74.71 75.76 74.71 75.73 23,064 +0.64(+0.85%)
Aug 15, 2022 73.65 75.14 73.65 75.09 24,268 +0.83(+1.12%)
Aug 12, 2022 73.40 74.26 73.40 74.26 22,525 +0.86(+1.17%)
Aug 11, 2022 73.39 74.00 73.22 73.40 24,925 -0.37(-0.50%)
Aug 10, 2022 73.25 74.27 73.25 73.77 19,860 +0.74(+1.01%)
Aug 09, 2022 72.04 73.35 72.04 73.03 25,624 +0.82(+1.14%)
Aug 08, 2022 73.34 73.87 72.19 72.21 42,268 -1.34(-1.82%)
Aug 05, 2022 73.40 73.55 72.67 73.55 28,341 -0.30(-0.41%)
Aug 04, 2022 73.60 73.95 73.53 73.85 18,455 +0.38(+0.52%)
Aug 03, 2022 71.78 73.47 71.63 73.47 34,929 +1.60(+2.23%)
Aug 02, 2022 72.25 72.25 71.48 71.87 29,653 -0.22(-0.31%)
Aug 01, 2022 72.05 72.66 71.92 72.09 88,847 -0.31(-0.43%)
Jul 29, 2022 71.52 72.68 71.52 72.40 30,690 +0.30(+0.42%)
Jul 28, 2022 71.07 72.15 70.51 72.10 43,335 +1.34(+1.89%)
Jul 27, 2022 70.48 70.95 69.53 70.76 34,803 +0.49(+0.70%)
Jul 26, 2022 69.73 70.37 69.64 70.27 43,024 +0.54(+0.77%)
Jul 25, 2022 69.60 69.99 69.49 69.73 23,405 -0.11(-0.16%)
Jul 22, 2022 70.19 70.33 69.34 69.84 43,585 -0.09(-0.13%)
Jul 21, 2022 68.84 69.95 68.84 69.93 35,452 +0.48(+0.69%)
Jul 20, 2022 69.80 69.87 69.20 69.45 50,038 -0.49(-0.70%)
Jul 19, 2022 69.30 70.01 69.30 69.94 38,001 +0.96(+1.39%)
Jul 18, 2022 69.37 69.95 68.55 68.98 56,623 -0.39(-0.56%)
Jul 15, 2022 70.90 70.90 69.33 69.37 52,982 -0.54(-0.77%)
Jul 14, 2022 68.23 70.05 68.23 69.91 23,692 +0.82(+1.19%)
Jul 13, 2022 67.66 69.66 67.66 69.09 21,793 +0.67(+0.98%)
Jul 12, 2022 68.71 69.11 68.11 68.42 33,732 -0.02(-0.03%)
Jul 11, 2022 68.00 68.54 67.80 68.44 29,475 +0.32(+0.47%)
Jul 08, 2022 68.24 68.26 67.59 68.12 31,396 -0.27(-0.39%)
Jul 07, 2022 68.72 68.72 68.14 68.39 17,708 +0.11(+0.16%)
Jul 06, 2022 68.63 68.63 67.99 68.28 19,898 +0.06(+0.09%)
Jul 05, 2022 68.67 69.40 67.31 68.22 31,895 -0.78(-1.13%)
Jul 01, 2022 67.71 69.01 67.62 69.00 26,002 +1.36(+2.01%)
Jun 30, 2022 68.05 68.16 67.43 67.64 43,681 -0.87(-1.27%)
Jun 29, 2022 68.96 69.01 68.28 68.51 35,224 -0.19(-0.28%)
Jun 28, 2022 70.01 70.07 68.30 68.70 82,964 -0.67(-0.97%)
Jun 27, 2022 69.74 69.74 69.03 69.37 92,100 -1.10(-1.56%)
Jun 24, 2022 65.68 70.53 65.68 70.47 488,950 +5.15(+7.88%)
Jun 23, 2022 65.44 66.18 65.32 65.32 52,251 +0.03(+0.05%)
Jun 22, 2022 65.00 65.90 64.78 65.29 39,352 -0.35(-0.53%)
Jun 21, 2022 63.25 65.64 63.20 65.64 30,313 +2.22(+3.50%)
Jun 17, 2022 63.22 64.15 62.55 63.42 69,836 +0.10(+0.16%)
Jun 16, 2022 62.91 63.41 62.04 63.32 93,021 -0.38(-0.60%)
Jun 15, 2022 62.97 64.24 62.73 63.70 35,227 +1.93(+3.12%)
Jun 14, 2022 62.58 62.66 61.07 61.77 46,499 -0.77(-1.23%)
Jun 13, 2022 63.64 63.64 62.03 62.54 44,097 -2.05(-3.17%)
Jun 10, 2022 63.79 64.94 63.18 64.59 22,642 +0.01(+0.02%)
Jun 09, 2022 65.76 66.42 64.58 64.58 34,880 -0.13(-0.20%)
Jun 08, 2022 62.92 65.83 62.92 64.71 46,104 +2.13(+3.40%)
Jun 07, 2022 61.88 62.58 61.67 62.58 30,377 -0.07(-0.11%)
Jun 06, 2022 62.76 63.31 62.25 62.65 44,287 +0.05(+0.08%)
Jun 03, 2022 62.29 62.80 62.29 62.60 46,374 -0.38(-0.60%)
Jun 02, 2022 62.37 62.98 61.62 62.98 31,523 +0.69(+1.11%)
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.