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

Brown-Forman (NY: BF-B )

47.04 +0.67 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
May 31, 2002 6.972 7.130 6.964 7.049 713,477 +0.27(+3.92%)
May 28, 2002 6.883 6.883 6.762 6.783 477,884 -0.10(-1.41%)
May 27, 2002 6.905 6.932 6.876 6.880 1,056,259 +0.00(+0.00%)
May 24, 2002 6.905 6.932 6.876 6.880 1,056,259 -0.02(-0.23%)
May 23, 2002 7.048 7.049 6.862 6.896 1,397,924 -0.15(-2.11%)
May 22, 2002 7.008 7.062 6.954 7.045 1,233,791 +0.02(+0.33%)
May 21, 2002 7.057 7.078 7.006 7.022 362,879 -0.03(-0.38%)
May 20, 2002 7.129 7.129 7.043 7.048 432,106 -0.08(-1.13%)
May 17, 2002 7.120 7.151 7.075 7.129 793,869 -0.00(-0.05%)
May 16, 2002 7.102 7.183 7.102 7.133 762,606 +0.05(+0.72%)
May 15, 2002 7.026 7.136 7.026 7.082 567,209 +0.06(+0.83%)
May 14, 2002 7.040 7.094 7.023 7.023 1,204,761 +0.00(+0.03%)
May 13, 2002 6.999 7.031 6.994 7.022 594,006 +0.02(+0.32%)
May 10, 2002 7.047 7.048 6.953 6.999 658,766 -0.04(-0.51%)
May 09, 2002 7.082 7.084 7.013 7.035 794,986 -0.04(-0.53%)
May 08, 2002 7.084 7.091 6.985 7.073 1,077,474 -0.03(-0.48%)
May 07, 2002 7.147 7.205 7.102 7.107 596,239 -0.06(-0.82%)
May 06, 2002 7.143 7.198 7.143 7.166 874,261 +0.04(+0.60%)
May 03, 2002 7.151 7.151 7.071 7.123 667,698 -0.05(-0.65%)
May 02, 2002 7.100 7.213 7.089 7.169 1,239,374 +0.05(+0.67%)
May 01, 2002 7.031 7.162 6.986 7.122 573,908 +0.08(+1.14%)
Apr 30, 2002 6.919 7.088 6.919 7.041 839,648 +0.13(+1.91%)
Apr 29, 2002 6.878 6.938 6.877 6.910 604,055 +0.02(+0.27%)
Apr 26, 2002 6.940 6.942 6.884 6.891 305,935 -0.05(-0.71%)
Apr 25, 2002 6.928 6.972 6.896 6.940 765,955 -0.00(-0.04%)
Apr 24, 2002 6.891 6.960 6.887 6.943 669,932 +0.05(+0.75%)
Apr 23, 2002 7.022 7.022 6.840 6.891 1,079,707 -0.11(-1.56%)
Apr 22, 2002 6.847 7.024 6.847 7.000 861,979 +0.17(+2.44%)
Apr 19, 2002 6.807 6.877 6.797 6.834 485,700 +0.04(+0.65%)
Apr 18, 2002 6.798 6.837 6.748 6.790 1,040,627 +0.05(+0.74%)
Apr 17, 2002 6.753 6.753 6.706 6.739 460,020 -0.01(-0.20%)
Apr 16, 2002 6.681 6.771 6.663 6.753 443,271 +0.08(+1.21%)
Apr 15, 2002 6.744 6.746 6.645 6.672 572,791 -0.08(-1.19%)
Apr 12, 2002 6.762 6.802 6.717 6.753 1,112,087 -0.00(-0.01%)
Apr 11, 2002 6.793 6.856 6.717 6.754 1,492,831 -0.05(-0.74%)
Apr 10, 2002 6.639 6.806 6.639 6.804 834,065 +0.17(+2.62%)
Apr 09, 2002 6.672 6.708 6.593 6.630 1,343,213 -0.06(-0.94%)
Apr 08, 2002 6.610 6.729 6.610 6.693 1,468,267 +0.06(+0.96%)
Apr 05, 2002 6.621 6.646 6.593 6.629 502,449 +0.01(+0.12%)
Apr 04, 2002 6.442 6.630 6.442 6.621 954,653 +0.20(+3.14%)
Apr 03, 2002 6.499 6.516 6.396 6.420 921,156 -0.07(-1.13%)
Apr 02, 2002 6.498 6.513 6.433 6.493 724,643 -0.02(-0.25%)
Apr 01, 2002 6.494 6.523 6.435 6.509 931,205 -0.01(-0.11%)
Mar 29, 2002 6.583 6.636 6.516 6.516 748,090 +0.00(+0.00%)
Mar 28, 2002 6.583 6.636 6.516 6.516 748,090 -0.08(-1.21%)
Mar 27, 2002 6.565 6.642 6.538 6.596 1,089,756 +0.04(+0.63%)
Mar 26, 2002 6.472 6.559 6.472 6.555 922,273 +0.08(+1.30%)
Mar 25, 2002 6.377 6.498 6.377 6.471 1,116,553 +0.08(+1.32%)
Mar 22, 2002 6.329 6.422 6.319 6.387 614,104 +0.06(+0.92%)
Mar 21, 2002 6.332 6.334 6.319 6.328 781,587 -0.02(-0.24%)
Mar 20, 2002 6.359 6.362 6.299 6.344 491,283 -0.03(-0.41%)
Mar 19, 2002 6.305 6.372 6.305 6.370 497,982 +0.08(+1.25%)
Mar 18, 2002 6.269 6.310 6.268 6.291 446,621 +0.03(+0.49%)
Mar 15, 2002 6.231 6.286 6.219 6.260 1,328,698 +0.05(+0.84%)
Mar 14, 2002 6.095 6.214 6.090 6.208 611,871 +0.10(+1.72%)
Mar 13, 2002 6.135 6.198 6.056 6.104 752,557 -0.05(-0.80%)
Mar 12, 2002 6.139 6.184 6.133 6.153 396,376 +0.00(+0.00%)
Mar 11, 2002 6.158 6.158 6.089 6.153 463,369 -0.01(-0.10%)
Mar 08, 2002 6.225 6.231 6.152 6.159 600,705 +0.02(+0.29%)
Mar 07, 2002 6.242 6.242 6.122 6.141 644,251 -0.11(-1.82%)
Mar 06, 2002 6.189 6.269 6.181 6.255 835,181 +0.08(+1.23%)
Mar 05, 2002 6.180 6.199 6.130 6.179 799,452 +0.01(+0.20%)
Mar 04, 2002 6.161 6.180 6.135 6.166 714,594 +0.03(+0.45%)
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.