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 UNCHANGED
Streaming Delayed 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, 2009 7.862 7.876 7.673 7.728 133,128 -0.11(-1.37%)
Jun 29, 2009 7.653 7.837 7.653 7.836 34,677 +0.19(+2.54%)
Jun 26, 2009 7.611 7.641 7.539 7.641 34,163 +0.09(+1.20%)
Jun 25, 2009 7.419 7.570 7.409 7.551 23,313 +0.15(+1.99%)
Jun 24, 2009 7.411 7.504 7.360 7.404 11,806 -0.01(-0.09%)
Jun 23, 2009 7.570 7.630 7.411 7.411 30,941 -0.12(-1.58%)
Jun 22, 2009 7.625 7.762 7.529 7.529 37,361 -0.42(-5.24%)
Jun 19, 2009 7.712 7.946 7.695 7.946 28,592 +0.26(+3.37%)
Jun 18, 2009 7.611 7.695 7.611 7.687 11,059 +0.05(+0.59%)
Jun 17, 2009 7.744 7.785 7.578 7.641 23,313 -0.11(-1.40%)
Jun 16, 2009 7.837 7.837 7.707 7.750 16,140 -0.11(-1.39%)
Jun 15, 2009 8.021 8.021 7.851 7.859 30,128 -0.22(-2.75%)
Jun 12, 2009 8.155 8.158 8.041 8.081 35,867 -0.16(-1.97%)
Jun 11, 2009 8.322 8.408 8.244 8.244 12,553 -0.00(-0.04%)
Jun 10, 2009 8.359 8.364 8.163 8.247 42,682 +0.16(+2.01%)
Jun 09, 2009 8.152 8.152 8.045 8.085 17,933 -0.06(-0.75%)
Jun 08, 2009 8.055 8.177 8.046 8.146 20,773 +0.04(+0.55%)
Jun 05, 2009 8.274 8.309 8.086 8.101 30,188 -0.09(-1.04%)
Jun 04, 2009 8.180 8.210 8.083 8.187 32,729 +0.06(+0.70%)
Jun 03, 2009 8.277 8.277 8.100 8.130 21,629 -0.14(-1.66%)
Jun 02, 2009 8.229 8.323 8.229 8.267 13,765 +0.07(+0.88%)
Jun 01, 2009 8.020 8.196 7.821 8.196 76,613 +0.36(+4.56%)
May 29, 2009 7.891 8.104 7.769 7.838 29,924 -0.08(-1.03%)
May 28, 2009 7.943 7.943 7.723 7.920 33,366 -0.01(-0.13%)
May 27, 2009 8.106 8.117 7.895 7.930 54,762 -0.22(-2.71%)
May 26, 2009 8.049 8.224 7.940 8.150 45,485 +0.22(+2.72%)
May 22, 2009 7.903 8.087 7.903 7.935 28,129 +0.04(+0.55%)
May 21, 2009 8.079 8.079 7.853 7.891 44,887 -0.21(-2.64%)
May 20, 2009 8.212 8.232 8.105 8.105 36,508 -0.13(-1.54%)
May 19, 2009 8.299 8.299 8.187 8.232 26,633 +0.04(+0.43%)
May 18, 2009 8.137 8.197 8.120 8.197 14,004 +0.05(+0.59%)
May 15, 2009 8.187 8.221 8.104 8.149 24,801 -0.05(-0.55%)
May 14, 2009 8.312 8.312 8.099 8.194 33,276 +0.02(+0.20%)
May 13, 2009 8.328 8.328 8.177 8.177 18,547 -0.18(-2.12%)
May 12, 2009 8.354 8.535 8.346 8.354 50,872 +0.06(+0.66%)
May 11, 2009 8.294 8.341 8.266 8.299 26,932 -0.01(-0.12%)
May 08, 2009 8.356 8.480 8.272 8.309 90,325 -0.06(-0.72%)
May 07, 2009 8.453 8.453 8.296 8.369 71,047 +0.05(+0.56%)
May 06, 2009 8.286 8.386 8.197 8.323 58,652 +0.04(+0.46%)
May 05, 2009 8.267 8.354 8.267 8.284 12,568 +0.10(+1.18%)
May 04, 2009 8.186 8.206 8.157 8.187 74,907 +0.03(+0.37%)
May 01, 2009 8.137 8.165 8.043 8.157 22,443 +0.02(+0.25%)
Apr 30, 2009 8.145 8.145 8.070 8.137 21,545 +0.07(+0.83%)
Apr 29, 2009 7.644 8.112 7.627 8.070 51,470 +0.46(+6.04%)
Apr 28, 2009 7.652 7.683 7.455 7.611 47,131 -0.39(-4.91%)
Apr 27, 2009 7.953 8.020 7.866 8.003 25,148 +0.01(+0.15%)
Apr 24, 2009 8.018 8.018 7.853 7.992 53,912 +0.14(+1.77%)
Apr 23, 2009 7.703 7.853 7.686 7.853 41,296 +0.16(+2.11%)
Apr 22, 2009 7.521 7.726 7.519 7.691 46,682 +0.09(+1.16%)
Apr 21, 2009 7.527 7.619 7.527 7.602 26,513 +0.11(+1.40%)
Apr 20, 2009 7.185 7.711 7.176 7.497 100,218 +0.31(+4.35%)
Apr 17, 2009 7.185 7.335 7.185 7.185 95,909 -0.15(-2.05%)
Apr 16, 2009 7.328 7.335 7.268 7.335 17,326 +0.06(+0.85%)
Apr 15, 2009 7.826 7.352 7.099 7.273 47,742 +0.19(+2.69%)
Apr 14, 2009 7.062 7.131 7.051 7.083 26,633 -0.06(-0.84%)
Apr 13, 2009 7.293 7.293 7.078 7.143 47,430 -0.13(-1.75%)
Apr 09, 2009 7.185 7.352 7.185 7.270 46,742 +0.21(+2.96%)
Apr 08, 2009 7.063 7.073 7.024 7.061 31,121 +0.00(+0.02%)
Apr 07, 2009 6.986 7.059 6.986 7.059 17,954 +0.04(+0.60%)
Apr 06, 2009 7.168 7.168 7.001 7.018 68,827 -0.15(-2.09%)
Apr 03, 2009 6.996 7.185 6.982 7.167 25,436 +0.22(+3.24%)
Apr 02, 2009 6.929 7.005 6.867 6.942 43,229 +0.11(+1.59%)
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.