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 )

47.37 +0.96 (+2.07%)
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 (%)
Mar 31, 2008 9.251 9.267 9.194 9.225 24,018 -0.07(-0.79%)
Mar 28, 2008 9.378 9.397 9.257 9.298 14,261 +0.03(+0.33%)
Mar 27, 2008 9.463 9.463 9.254 9.267 33,025 -0.11(-1.12%)
Mar 26, 2008 9.453 9.474 9.362 9.373 50,289 -0.09(-0.92%)
Mar 25, 2008 9.439 9.461 9.367 9.459 45,785 +0.00(+0.04%)
Mar 24, 2008 9.226 9.459 9.226 9.455 18,013 +0.14(+1.53%)
Mar 21, 2008 9.126 9.365 9.066 9.313 24,769 +0.00(+0.00%)
Mar 20, 2008 9.126 9.365 9.066 9.313 24,769 -0.01(-0.16%)
Mar 19, 2008 9.226 9.574 9.226 9.327 55,543 -0.05(-0.57%)
Mar 18, 2008 9.192 9.458 9.192 9.381 31,524 +0.24(+2.65%)
Mar 17, 2008 8.950 9.241 8.950 9.138 15,762 +0.07(+0.76%)
Mar 14, 2008 9.319 9.325 9.048 9.069 37,529 +0.03(+0.37%)
Mar 13, 2008 9.106 9.106 8.900 9.036 98,326 -0.20(-2.14%)
Mar 12, 2008 9.233 9.301 9.220 9.233 22,517 +0.06(+0.64%)
Mar 11, 2008 8.890 9.177 8.890 9.174 84,815 +0.29(+3.22%)
Mar 10, 2008 8.929 8.980 8.861 8.888 6,004 +0.05(+0.54%)
Mar 07, 2008 8.841 8.888 8.768 8.840 11,258 -0.01(-0.15%)
Mar 06, 2008 8.996 8.996 8.853 8.853 16,512 -0.15(-1.72%)
Mar 05, 2008 9.060 9.116 8.982 9.008 56,293 +0.01(+0.09%)
Mar 04, 2008 9.160 9.160 8.960 9.000 42,783 -0.09(-1.03%)
Mar 03, 2008 8.993 9.112 8.873 9.093 21,766 +0.15(+1.64%)
Feb 29, 2008 9.118 9.118 8.913 8.946 25,519 -0.32(-3.49%)
Feb 28, 2008 9.286 9.286 9.224 9.270 9,757 -0.08(-0.83%)
Feb 27, 2008 9.306 9.401 9.306 9.347 15,762 -0.02(-0.21%)
Feb 26, 2008 9.531 9.573 9.367 9.367 55,543 -0.13(-1.35%)
Feb 25, 2008 9.353 9.661 9.342 9.495 63,048 +0.11(+1.14%)
Feb 22, 2008 9.193 9.389 9.124 9.389 24,769 +0.27(+3.01%)
Feb 21, 2008 9.109 9.193 9.105 9.114 84,815 +0.08(+0.91%)
Feb 20, 2008 8.961 9.032 8.860 9.032 11,258 -0.04(-0.41%)
Feb 19, 2008 9.066 9.104 9.033 9.069 28,522 +0.01(+0.15%)
Feb 18, 2008 8.897 9.056 8.893 9.056 0 +0.00(+0.00%)
Feb 15, 2008 8.897 9.056 8.893 9.056 50,289 +0.19(+2.20%)
Feb 14, 2008 8.772 8.902 8.772 8.861 44,284 +0.01(+0.12%)
Feb 13, 2008 9.189 9.189 8.777 8.850 35,277 -0.31(-3.33%)
Feb 12, 2008 9.126 9.188 9.126 9.156 31,524 +0.05(+0.59%)
Feb 11, 2008 9.024 9.102 8.966 9.102 34,526 +0.12(+1.36%)
Feb 08, 2008 8.820 8.980 8.820 8.980 20,265 +0.09(+1.00%)
Feb 07, 2008 8.853 8.933 8.779 8.890 60,046 +0.09(+1.03%)
Feb 06, 2008 8.814 8.886 8.788 8.800 39,030 +0.08(+0.87%)
Feb 05, 2008 8.862 8.888 8.716 8.724 36,778 -0.29(-3.22%)
Feb 04, 2008 9.060 9.060 8.953 9.014 41,282 -0.03(-0.28%)
Feb 01, 2008 8.660 9.045 8.660 9.040 36,027 +0.39(+4.56%)
Jan 31, 2008 8.713 8.713 8.539 8.645 74,307 -0.01(-0.17%)
Jan 30, 2008 8.857 8.857 8.660 8.660 57,044 -0.17(-1.89%)
Jan 29, 2008 8.779 8.846 8.720 8.826 39,780 +0.11(+1.21%)
Jan 28, 2008 8.527 8.732 8.393 8.721 36,778 +0.04(+0.48%)
Jan 25, 2008 8.881 8.881 8.673 8.680 35,277 -0.22(-2.43%)
Jan 24, 2008 8.869 8.998 8.812 8.896 40,531 +0.09(+1.00%)
Jan 23, 2008 8.767 8.854 8.448 8.808 96,825 +0.04(+0.47%)
Jan 22, 2008 8.420 8.865 8.399 8.767 108,834 -0.10(-1.16%)
Jan 21, 2008 8.929 9.060 8.848 8.869 0 +0.00(+0.00%)
Jan 18, 2008 8.929 9.060 8.848 8.869 89,319 -0.11(-1.19%)
Jan 17, 2008 9.489 9.489 8.974 8.976 63,799 -0.54(-5.72%)
Jan 16, 2008 9.467 9.593 9.467 9.521 101,328 -0.05(-0.47%)
Jan 15, 2008 9.726 9.726 9.531 9.566 40,531 -0.15(-1.55%)
Jan 14, 2008 9.633 9.716 9.522 9.716 45,785 +0.17(+1.80%)
Jan 11, 2008 9.767 9.767 9.485 9.545 45,785 -0.33(-3.39%)
Jan 10, 2008 10.04 10.04 9.775 9.879 94,573 -0.13(-1.33%)
Jan 09, 2008 9.959 10.07 9.959 10.01 15,762 +0.01(+0.08%)
Jan 08, 2008 10.01 10.15 9.927 10.00 48,037 -0.02(-0.21%)
Jan 07, 2008 9.742 10.05 9.742 10.03 63,048 +0.16(+1.59%)
Jan 04, 2008 9.816 9.911 9.816 9.868 21,016 +0.01(+0.09%)
Jan 03, 2008 9.750 9.863 9.706 9.859 46,536 +0.18(+1.82%)
Jan 02, 2008 9.979 9.979 9.654 9.683 108,083 -0.29(-2.89%)
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.