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 )

45.17 -1.71 (-3.65%)
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 (%)
Jun 30, 2003 5.335 5.379 5.329 5.362 18,015 +0.03(+0.51%)
Jun 27, 2003 5.329 5.362 5.328 5.335 64,555 +0.00(+0.05%)
Jun 26, 2003 5.345 5.347 5.330 5.332 21,018 +0.00(+0.04%)
Jun 25, 2003 5.396 5.396 5.330 5.330 58,550 -0.07(-1.21%)
Jun 24, 2003 5.375 5.425 5.375 5.395 10,509 +0.02(+0.28%)
Jun 23, 2003 5.446 5.446 5.372 5.380 43,537 -0.07(-1.20%)
Jun 20, 2003 5.473 5.489 5.445 5.445 15,012 -0.02(-0.30%)
Jun 19, 2003 5.535 5.536 5.462 5.462 49,542 -0.10(-1.80%)
Jun 18, 2003 5.509 5.620 5.509 5.562 100,586 +0.04(+0.78%)
Jun 17, 2003 5.529 5.529 5.502 5.519 84,072 +0.02(+0.42%)
Jun 16, 2003 5.452 5.513 5.445 5.495 124,607 +0.06(+1.16%)
Jun 13, 2003 5.429 5.439 5.415 5.432 103,589 +0.04(+0.69%)
Jun 12, 2003 5.429 5.429 5.395 5.395 27,023 -0.02(-0.41%)
Jun 11, 2003 5.405 5.439 5.402 5.417 133,614 +0.03(+0.53%)
Jun 10, 2003 5.459 5.459 5.385 5.388 22,519 -0.06(-1.05%)
Jun 09, 2003 5.419 5.461 5.412 5.445 144,123 +0.04(+0.80%)
Jun 06, 2003 5.395 5.428 5.395 5.402 37,532 +0.02(+0.43%)
Jun 05, 2003 5.422 5.423 5.379 5.379 67,558 -0.05(-0.98%)
Jun 04, 2003 5.372 5.432 5.372 5.432 84,072 +0.07(+1.34%)
Jun 03, 2003 5.413 5.413 5.345 5.360 60,051 -0.05(-0.97%)
Jun 02, 2003 5.355 5.413 5.355 5.413 43,537 +0.05(+0.94%)
May 30, 2003 5.378 5.429 5.342 5.362 129,110 +0.02(+0.31%)
May 29, 2003 5.289 5.345 5.289 5.345 54,046 +0.07(+1.42%)
May 28, 2003 5.249 5.271 5.222 5.271 30,025 +0.01(+0.16%)
May 27, 2003 5.196 5.262 5.196 5.262 16,514 +0.08(+1.48%)
May 23, 2003 5.196 5.216 5.186 5.186 7,506 +0.01(+0.26%)
May 22, 2003 5.139 5.216 5.129 5.172 46,539 +0.04(+0.83%)
May 21, 2003 5.144 5.146 5.128 5.130 12,010 -0.02(-0.31%)
May 20, 2003 5.146 5.149 5.096 5.146 76,565 -0.02(-0.39%)
May 19, 2003 5.196 5.196 5.159 5.166 19,516 -0.04(-0.83%)
May 16, 2003 5.229 5.229 5.209 5.209 9,007 -0.02(-0.38%)
May 15, 2003 5.196 5.242 5.196 5.229 28,524 +0.02(+0.37%)
May 14, 2003 5.242 5.243 5.206 5.210 18,015 -0.04(-0.81%)
May 13, 2003 5.275 5.275 5.252 5.252 7,506 -0.01(-0.19%)
May 12, 2003 5.299 5.299 5.245 5.262 76,565 -0.05(-0.94%)
May 09, 2003 5.189 5.312 5.188 5.312 48,041 +0.14(+2.61%)
May 08, 2003 5.205 5.212 5.176 5.177 19,516 -0.01(-0.23%)
May 07, 2003 5.196 5.229 5.189 5.189 31,527 +0.01(+0.19%)
May 06, 2003 5.162 5.196 5.162 5.179 34,529 +0.00(+0.00%)
May 05, 2003 5.252 5.261 5.179 5.179 100,586 -0.06(-1.08%)
May 02, 2003 5.232 5.278 5.196 5.236 115,599 -0.01(-0.19%)
May 01, 2003 5.196 5.245 5.162 5.245 73,563 +0.06(+1.16%)
Apr 30, 2003 5.219 5.219 5.186 5.186 9,007 -0.03(-0.56%)
Apr 29, 2003 5.186 5.219 5.163 5.215 34,529 +0.03(+0.57%)
Apr 28, 2003 5.142 5.189 5.142 5.186 48,041 +0.06(+1.10%)
Apr 25, 2003 5.179 5.179 5.129 5.129 25,521 -0.07(-1.28%)
Apr 24, 2003 5.202 5.202 5.146 5.196 78,067 -0.02(-0.38%)
Apr 23, 2003 5.216 5.229 5.179 5.216 94,581 -0.01(-0.11%)
Apr 22, 2003 5.245 5.262 5.190 5.222 84,072 -0.06(-1.09%)
Apr 21, 2003 5.312 5.342 5.279 5.279 48,041 -0.02(-0.44%)
Apr 17, 2003 5.239 5.315 5.239 5.302 39,033 +0.08(+1.47%)
Apr 16, 2003 5.269 5.269 5.219 5.226 16,514 -0.03(-0.58%)
Apr 15, 2003 5.245 5.256 5.239 5.256 31,527 -0.01(-0.10%)
Apr 14, 2003 5.226 5.261 5.226 5.261 18,015 +0.02(+0.36%)
Apr 11, 2003 5.255 5.255 5.236 5.243 19,516 -0.00(-0.05%)
Apr 10, 2003 5.289 5.289 5.229 5.245 49,542 -0.03(-0.57%)
Apr 09, 2003 5.328 5.339 5.262 5.275 57,049 -0.07(-1.23%)
Apr 08, 2003 5.312 5.342 5.296 5.341 48,041 +0.02(+0.30%)
Apr 07, 2003 5.329 5.412 5.315 5.325 114,098 +0.04(+0.69%)
Apr 04, 2003 5.247 5.289 5.232 5.289 58,550 +0.03(+0.62%)
Apr 03, 2003 5.295 5.295 5.245 5.256 36,030 -0.04(-0.74%)
Apr 02, 2003 5.242 5.329 5.242 5.295 108,092 +0.07(+1.26%)
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.