Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

45.96 -0.09 (-0.20%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.537 8.684 8.475 8.570 18,478 +0.05(+0.53%)
Oct 29, 2009 8.354 8.542 8.138 8.525 37,088 +0.07(+0.85%)
Oct 28, 2009 8.463 8.549 8.374 8.453 15,523 -0.05(-0.55%)
Oct 27, 2009 8.416 8.542 8.416 8.500 43,345 +0.09(+1.04%)
Oct 26, 2009 8.420 8.684 8.385 8.413 39,482 -0.08(-0.99%)
Oct 23, 2009 8.545 8.567 8.497 8.497 15,523 -0.20(-2.30%)
Oct 22, 2009 8.663 8.708 8.614 8.697 43,310 +0.02(+0.24%)
Oct 21, 2009 8.676 8.855 8.676 8.676 30,449 -0.05(-0.60%)
Oct 20, 2009 8.729 8.729 8.729 8.729 8,239 -0.04(-0.43%)
Oct 19, 2009 8.706 8.860 8.706 8.766 23,284 +0.15(+1.69%)
Oct 16, 2009 8.927 8.927 8.621 8.621 19,254 -0.26(-2.89%)
Oct 15, 2009 8.760 8.877 8.642 8.877 14,275 +0.09(+0.99%)
Oct 14, 2009 8.781 8.869 8.668 8.790 22,323 -0.01(-0.13%)
Oct 13, 2009 8.750 8.802 8.726 8.802 17,314 +0.05(+0.59%)
Oct 12, 2009 8.708 8.751 8.617 8.750 16,717 +0.14(+1.68%)
Oct 09, 2009 8.626 8.669 8.579 8.605 30,449 -0.11(-1.29%)
Oct 08, 2009 8.611 8.718 8.503 8.718 81,198 +0.11(+1.24%)
Oct 07, 2009 8.704 8.704 8.542 8.611 10,149 -0.09(-1.04%)
Oct 06, 2009 8.542 8.701 8.542 8.701 34,897 +0.16(+1.90%)
Oct 05, 2009 8.475 8.540 8.453 8.539 34,909 -0.00(-0.04%)
Oct 02, 2009 8.609 8.684 8.505 8.542 39,614 -0.07(-0.82%)
Oct 01, 2009 8.658 8.676 8.443 8.612 104,883 +0.06(+0.69%)
Sep 30, 2009 8.557 8.557 8.348 8.554 5,970 -0.05(-0.55%)
Sep 29, 2009 8.673 8.673 8.542 8.601 27,912 -0.01(-0.10%)
Sep 28, 2009 8.492 8.790 8.487 8.609 19,105 +0.01(+0.08%)
Sep 25, 2009 8.683 8.686 8.552 8.602 25,673 -0.10(-1.10%)
Sep 24, 2009 8.676 8.702 8.630 8.698 30,449 +0.02(+0.25%)
Sep 23, 2009 8.681 8.743 8.631 8.676 12,538 -0.06(-0.67%)
Sep 22, 2009 8.709 8.751 8.688 8.735 28,956 +0.04(+0.48%)
Sep 21, 2009 8.421 8.693 8.421 8.693 20,144 -0.06(-0.66%)
Sep 18, 2009 8.746 8.914 8.622 8.751 73,741 +0.04(+0.48%)
Sep 17, 2009 8.768 8.780 8.676 8.710 15,941 -0.06(-0.67%)
Sep 16, 2009 8.594 8.793 8.594 8.768 35,357 +0.10(+1.14%)
Sep 15, 2009 8.793 8.793 8.612 8.669 27,213 -0.09(-1.03%)
Sep 14, 2009 8.450 8.781 8.374 8.760 36,414 +0.32(+3.85%)
Sep 11, 2009 8.406 8.493 8.386 8.435 31,046 +0.03(+0.34%)
Sep 10, 2009 8.207 8.416 8.207 8.406 28,210 +0.22(+2.68%)
Sep 09, 2009 8.217 8.311 8.157 8.187 26,282 -0.04(-0.45%)
Sep 08, 2009 8.246 8.284 8.189 8.224 21,493 +0.07(+0.86%)
Sep 04, 2009 8.148 8.153 8.056 8.153 100,991 +0.05(+0.58%)
Sep 03, 2009 8.343 8.343 8.040 8.107 37,315 -0.19(-2.35%)
Sep 02, 2009 8.164 8.529 8.072 8.301 79,511 +0.31(+3.92%)
Sep 01, 2009 8.181 8.181 7.813 7.988 112,668 -0.08(-0.93%)
Aug 31, 2009 8.032 8.079 7.880 8.064 40,508 -0.00(-0.02%)
Aug 28, 2009 7.880 8.074 7.880 8.065 76,510 +0.08(+0.94%)
Aug 27, 2009 7.617 7.990 7.617 7.990 47,347 +0.06(+0.76%)
Aug 26, 2009 8.090 8.111 7.895 7.930 104,240 -0.16(-1.99%)
Aug 25, 2009 8.067 8.117 7.988 8.090 51,889 +0.10(+1.21%)
Aug 24, 2009 7.997 8.072 7.983 7.993 23,353 +0.01(+0.10%)
Aug 21, 2009 7.853 7.987 7.830 7.985 11,267 +0.21(+2.67%)
Aug 20, 2009 7.756 7.841 7.737 7.778 30,257 +0.10(+1.35%)
Aug 19, 2009 7.779 7.779 7.664 7.674 20,000 -0.05(-0.69%)
Aug 18, 2009 7.714 7.814 7.671 7.727 11,147 +0.00(+0.04%)
Aug 17, 2009 7.900 7.900 7.716 7.724 27,496 -0.20(-2.49%)
Aug 14, 2009 7.863 7.937 7.836 7.921 32,582 +0.11(+1.37%)
Aug 13, 2009 7.716 7.814 7.716 7.814 15,003 +0.09(+1.21%)
Aug 12, 2009 7.650 7.729 7.612 7.721 16,455 -0.00(-0.02%)
Aug 11, 2009 7.661 7.722 7.661 7.722 6,395 +0.02(+0.22%)
Aug 10, 2009 7.687 7.706 7.635 7.706 12,313 +0.06(+0.72%)
Aug 07, 2009 7.731 7.731 7.645 7.650 5,977 +0.01(+0.18%)
Aug 06, 2009 7.687 7.687 7.604 7.637 16,437 -0.02(-0.22%)
Aug 05, 2009 7.988 7.988 7.612 7.654 33,324 -0.37(-4.67%)
Aug 04, 2009 8.037 8.114 7.963 8.029 64,675 +0.03(+0.33%)
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.