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

Brown-Forman (NY: BF-B )

46.37 -1.39 (-2.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2004 8.626 8.645 8.570 8.608 660,369 -0.02(-0.19%)
May 27, 2004 8.590 8.635 8.567 8.624 847,930 +0.05(+0.56%)
May 26, 2004 8.518 8.593 8.502 8.576 584,452 -0.01(-0.17%)
May 25, 2004 8.473 8.599 8.425 8.590 459,969 +0.13(+1.55%)
May 24, 2004 8.491 8.491 8.432 8.459 520,257 -0.00(-0.02%)
May 21, 2004 8.402 8.466 8.353 8.461 1,011,487 +0.09(+1.13%)
May 20, 2004 8.276 8.366 8.253 8.366 611,246 +0.04(+0.54%)
May 19, 2004 8.312 8.341 8.276 8.321 888,679 +0.00(+0.02%)
May 18, 2004 8.312 8.339 8.237 8.319 570,496 +0.03(+0.30%)
May 17, 2004 8.258 8.339 8.230 8.294 627,992 +0.02(+0.22%)
May 14, 2004 8.249 8.309 8.196 8.276 456,062 +0.01(+0.11%)
May 13, 2004 8.258 8.285 8.203 8.267 583,893 +0.02(+0.26%)
May 12, 2004 8.241 8.262 8.156 8.246 818,902 -0.03(-0.35%)
May 11, 2004 8.312 8.319 8.207 8.275 691,071 -0.07(-0.79%)
May 10, 2004 8.366 8.438 8.327 8.341 735,728 -0.05(-0.60%)
May 07, 2004 8.456 8.515 8.389 8.391 453,829 -0.08(-0.99%)
May 06, 2004 8.456 8.482 8.375 8.475 419,220 +0.02(+0.23%)
May 05, 2004 8.420 8.456 8.366 8.456 673,766 +0.01(+0.06%)
May 04, 2004 8.491 8.491 8.386 8.450 645,297 -0.06(-0.69%)
May 03, 2004 8.377 8.509 8.373 8.509 696,095 +0.11(+1.37%)
Apr 30, 2004 8.438 8.479 8.359 8.395 556,541 -0.02(-0.26%)
Apr 29, 2004 8.438 8.482 8.382 8.416 587,801 +0.01(+0.09%)
Apr 28, 2004 8.626 8.626 8.375 8.409 843,464 -0.23(-2.61%)
Apr 27, 2004 8.635 8.694 8.568 8.635 468,343 +0.03(+0.31%)
Apr 26, 2004 8.656 8.656 8.558 8.608 387,960 -0.05(-0.56%)
Apr 23, 2004 8.679 8.679 8.584 8.656 512,442 -0.06(-0.68%)
Apr 22, 2004 8.570 8.739 8.516 8.715 774,245 +0.15(+1.69%)
Apr 21, 2004 8.504 8.576 8.459 8.570 765,872 +0.03(+0.36%)
Apr 20, 2004 8.613 8.624 8.536 8.540 488,438 -0.08(-0.96%)
Apr 19, 2004 8.635 8.649 8.574 8.622 625,760 -0.01(-0.15%)
Apr 16, 2004 8.688 8.688 8.617 8.635 917,707 +0.09(+1.07%)
Apr 15, 2004 8.590 8.590 8.491 8.543 494,021 -0.05(-0.54%)
Apr 14, 2004 8.617 8.647 8.533 8.590 458,295 -0.04(-0.52%)
Apr 13, 2004 8.724 8.728 8.608 8.635 576,078 -0.07(-0.82%)
Apr 12, 2004 8.724 8.742 8.687 8.706 293,621 +0.01(+0.10%)
Apr 08, 2004 8.748 8.782 8.679 8.697 585,568 -0.04(-0.47%)
Apr 07, 2004 8.733 8.801 8.715 8.739 901,518 -0.00(-0.04%)
Apr 06, 2004 8.654 8.758 8.608 8.742 860,768 +0.07(+0.81%)
Apr 05, 2004 8.688 8.697 8.599 8.672 602,315 +0.01(+0.08%)
Apr 02, 2004 8.706 8.816 8.588 8.665 1,249,287 -0.02(-0.19%)
Apr 01, 2004 8.563 8.703 8.554 8.681 1,068,425 +0.14(+1.68%)
Mar 31, 2004 8.554 8.572 8.447 8.538 872,491 -0.03(-0.40%)
Mar 30, 2004 8.500 8.583 8.456 8.572 646,414 +0.10(+1.16%)
Mar 29, 2004 8.276 8.473 8.246 8.473 1,004,230 +0.19(+2.34%)
Mar 26, 2004 8.298 8.341 8.226 8.280 496,253 -0.04(-0.43%)
Mar 25, 2004 8.364 8.366 8.239 8.316 507,976 -0.01(-0.15%)
Mar 24, 2004 8.276 8.432 8.260 8.328 1,106,942 +0.03(+0.37%)
Mar 23, 2004 8.303 8.346 8.241 8.298 692,187 -0.01(-0.17%)
Mar 22, 2004 8.366 8.366 8.264 8.312 700,002 -0.05(-0.58%)
Mar 19, 2004 8.393 8.464 8.361 8.361 679,907 -0.08(-0.91%)
Mar 18, 2004 8.464 8.502 8.377 8.438 539,236 -0.05(-0.59%)
Mar 17, 2004 8.420 8.504 8.402 8.488 327,114 +0.09(+1.09%)
Mar 16, 2004 8.321 8.438 8.303 8.396 1,073,449 +0.09(+1.12%)
Mar 15, 2004 8.438 8.438 8.230 8.303 1,344,184 -0.14(-1.70%)
Mar 12, 2004 8.491 8.491 8.287 8.447 848,488 -0.05(-0.63%)
Mar 11, 2004 8.554 8.626 8.481 8.500 880,864 -0.09(-1.00%)
Mar 10, 2004 8.635 8.735 8.586 8.586 865,234 -0.05(-0.56%)
Mar 09, 2004 8.656 8.697 8.608 8.635 639,157 -0.02(-0.25%)
Mar 08, 2004 8.733 8.740 8.640 8.656 593,941 -0.07(-0.78%)
Mar 05, 2004 8.715 8.778 8.692 8.724 852,395 +0.01(+0.10%)
Mar 04, 2004 8.751 8.778 8.715 8.715 702,235 -0.06(-0.69%)
Mar 03, 2004 8.823 8.823 8.726 8.776 886,446 -0.08(-0.93%)
Mar 02, 2004 8.936 8.937 8.814 8.859 799,923 -0.09(-1.00%)
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.