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

Brown-Forman (NY: BF-B )

48.34 +0.77 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2004 8.714 8.797 8.714 8.720 511,381 -0.03(-0.35%)
Dec 30, 2004 8.677 8.809 8.677 8.750 481,234 +0.08(+0.93%)
Dec 29, 2004 8.696 8.696 8.630 8.670 485,142 -0.03(-0.29%)
Dec 28, 2004 8.661 8.721 8.603 8.695 647,601 +0.04(+0.46%)
Dec 27, 2004 8.678 8.730 8.650 8.655 533,154 -0.01(-0.06%)
Dec 23, 2004 8.773 8.786 8.661 8.661 615,779 -0.10(-1.17%)
Dec 22, 2004 8.720 8.820 8.720 8.763 935,671 +0.05(+0.60%)
Dec 21, 2004 8.664 8.714 8.653 8.711 585,074 +0.07(+0.81%)
Dec 20, 2004 8.716 8.764 8.628 8.641 530,921 -0.03(-0.35%)
Dec 17, 2004 8.750 8.811 8.659 8.671 1,853,478 -0.17(-1.88%)
Dec 16, 2004 8.822 8.861 8.793 8.838 548,227 +0.03(+0.28%)
Dec 15, 2004 8.883 8.883 8.772 8.813 741,391 -0.05(-0.59%)
Dec 14, 2004 8.938 8.972 8.829 8.865 1,083,615 -0.06(-0.72%)
Dec 13, 2004 8.786 8.929 8.786 8.929 1,204,202 +0.16(+1.88%)
Dec 10, 2004 8.723 8.790 8.600 8.764 754,231 +0.05(+0.58%)
Dec 09, 2004 8.650 8.738 8.601 8.714 838,531 +0.04(+0.48%)
Dec 08, 2004 8.634 8.711 8.634 8.673 575,025 +0.04(+0.46%)
Dec 07, 2004 8.704 8.754 8.634 8.634 1,223,184 -0.08(-0.93%)
Dec 06, 2004 8.643 8.729 8.634 8.714 1,043,977 +0.08(+0.98%)
Dec 03, 2004 8.517 8.668 8.517 8.630 975,867 +0.09(+1.09%)
Dec 02, 2004 8.598 8.643 8.498 8.537 1,102,038 -0.11(-1.32%)
Dec 01, 2004 8.596 8.675 8.576 8.652 855,279 +0.05(+0.58%)
Nov 30, 2004 8.585 8.644 8.575 8.601 1,123,252 +0.00(+0.04%)
Nov 29, 2004 8.508 8.600 8.464 8.598 1,317,533 +0.11(+1.33%)
Nov 26, 2004 8.553 8.567 8.485 8.485 245,641 -0.05(-0.61%)
Nov 24, 2004 8.562 8.564 8.446 8.537 427,639 +0.00(+0.00%)
Nov 23, 2004 8.598 8.598 8.487 8.537 707,894 -0.05(-0.60%)
Nov 22, 2004 8.517 8.589 8.437 8.589 551,019 +0.12(+1.37%)
Nov 19, 2004 8.553 8.562 8.437 8.473 730,784 -0.05(-0.63%)
Nov 18, 2004 8.598 8.598 8.526 8.526 751,998 -0.07(-0.83%)
Nov 17, 2004 8.544 8.607 8.544 8.598 1,116,553 +0.04(+0.48%)
Nov 16, 2004 8.598 8.598 8.524 8.557 637,552 -0.02(-0.27%)
Nov 15, 2004 8.507 8.580 8.462 8.580 837,973 +0.04(+0.52%)
Nov 12, 2004 8.440 8.535 8.394 8.535 813,967 +0.08(+0.91%)
Nov 11, 2004 8.390 8.462 8.361 8.458 732,459 +0.08(+1.01%)
Nov 10, 2004 8.392 8.433 8.365 8.374 610,754 -0.01(-0.09%)
Nov 09, 2004 8.392 8.419 8.349 8.381 942,929 -0.01(-0.09%)
Nov 08, 2004 8.422 8.433 8.356 8.388 736,925 -0.01(-0.11%)
Nov 05, 2004 8.419 8.437 8.372 8.397 1,208,110 -0.02(-0.26%)
Nov 04, 2004 8.329 8.433 8.295 8.419 1,549,776 +0.12(+1.47%)
Nov 03, 2004 8.215 8.315 8.204 8.297 1,631,284 +0.12(+1.45%)
Nov 02, 2004 8.114 8.216 8.112 8.179 1,441,470 +0.09(+1.13%)
Nov 01, 2004 8.043 8.127 8.043 8.087 1,225,975 +0.04(+0.56%)
Oct 29, 2004 8.034 8.061 8.010 8.043 1,087,523 +0.02(+0.29%)
Oct 28, 2004 7.964 8.019 7.958 8.019 938,463 +0.06(+0.72%)
Oct 27, 2004 8.061 8.078 7.949 7.962 1,581,039 -0.10(-1.22%)
Oct 26, 2004 7.899 8.069 7.872 8.061 4,044,156 +0.14(+1.79%)
Oct 25, 2004 7.792 7.921 7.666 7.919 1,258,914 +0.13(+1.63%)
Oct 22, 2004 7.876 7.881 7.776 7.792 692,263 -0.07(-0.91%)
Oct 21, 2004 7.917 7.919 7.756 7.863 1,462,685 -0.02(-0.23%)
Oct 20, 2004 7.846 7.921 7.776 7.881 2,058,366 +0.04(+0.48%)
Oct 19, 2004 7.980 7.996 7.829 7.844 1,377,268 -0.14(-1.71%)
Oct 18, 2004 7.980 8.019 7.942 7.980 1,338,747 -0.03(-0.34%)
Oct 15, 2004 8.043 8.069 7.975 8.007 896,034 +0.01(+0.09%)
Oct 14, 2004 8.043 8.043 7.962 8.000 634,760 -0.01(-0.18%)
Oct 13, 2004 8.069 8.100 8.012 8.014 1,060,725 -0.05(-0.58%)
Oct 12, 2004 8.114 8.114 8.028 8.061 803,918 -0.04(-0.55%)
Oct 11, 2004 8.129 8.132 8.095 8.105 555,485 -0.02(-0.29%)
Oct 08, 2004 8.096 8.150 8.082 8.129 1,048,443 +0.05(+0.62%)
Oct 07, 2004 8.154 8.164 8.069 8.078 852,488 -0.09(-1.10%)
Oct 06, 2004 8.209 8.240 8.132 8.168 602,938 -0.01(-0.11%)
Oct 05, 2004 8.240 8.283 8.166 8.177 815,642 -0.02(-0.28%)
Oct 04, 2004 8.277 8.309 8.181 8.200 1,814,957 -0.09(-1.14%)
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.