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 (%)
Sep 30, 2004 6.165 6.247 6.129 6.234 153,869 +0.07(+1.12%)
Sep 29, 2004 6.235 6.235 6.129 6.165 45,785 -0.07(-1.13%)
Sep 28, 2004 6.190 6.235 6.190 6.235 29,272 +0.01(+0.24%)
Sep 27, 2004 6.239 6.240 6.221 6.221 11,258 -0.03(-0.55%)
Sep 24, 2004 6.262 6.262 6.248 6.255 5,254 -0.01(-0.11%)
Sep 23, 2004 6.288 6.288 6.255 6.262 24,769 -0.04(-0.63%)
Sep 22, 2004 6.362 6.362 6.302 6.302 49,538 -0.07(-1.05%)
Sep 21, 2004 6.360 6.368 6.334 6.368 28,522 -0.00(-0.06%)
Sep 20, 2004 6.328 6.388 6.328 6.372 62,298 +0.04(+0.67%)
Sep 17, 2004 6.356 6.356 6.328 6.330 30,023 -0.01(-0.21%)
Sep 16, 2004 6.275 6.343 6.275 6.343 24,769 +0.03(+0.55%)
Sep 15, 2004 6.352 6.352 6.238 6.308 96,074 -0.02(-0.27%)
Sep 14, 2004 6.266 6.328 6.266 6.326 22,517 +0.06(+0.96%)
Sep 13, 2004 6.260 6.302 6.260 6.266 66,801 +0.04(+0.62%)
Sep 10, 2004 6.248 6.262 6.195 6.227 96,074 -0.35(-5.29%)
Sep 09, 2004 6.527 6.575 6.527 6.575 16,512 +0.05(+0.71%)
Sep 08, 2004 6.648 6.648 6.528 6.528 50,289 -0.13(-2.00%)
Sep 07, 2004 6.671 6.676 6.662 6.662 15,762 +0.01(+0.18%)
Sep 03, 2004 6.568 6.654 6.555 6.650 33,025 +0.10(+1.55%)
Sep 02, 2004 6.428 6.562 6.428 6.548 42,032 +0.12(+1.91%)
Sep 01, 2004 6.395 6.426 6.395 6.426 12,759 +0.06(+0.88%)
Aug 31, 2004 6.326 6.370 6.326 6.370 21,766 +0.04(+0.69%)
Aug 30, 2004 6.262 6.342 6.262 6.326 63,799 +0.06(+1.02%)
Aug 27, 2004 6.229 6.295 6.202 6.262 45,785 +0.03(+0.53%)
Aug 26, 2004 6.191 6.242 6.191 6.229 17,263 +0.05(+0.82%)
Aug 25, 2004 6.194 6.194 6.142 6.178 51,039 -0.00(-0.06%)
Aug 24, 2004 6.215 6.234 6.182 6.182 36,778 -0.05(-0.83%)
Aug 23, 2004 6.229 6.235 6.229 6.234 20,265 +0.02(+0.30%)
Aug 20, 2004 6.135 6.242 6.135 6.215 21,016 +0.09(+1.44%)
Aug 19, 2004 6.182 6.182 6.127 6.127 10,508 -0.03(-0.52%)
Aug 18, 2004 6.115 6.159 6.115 6.159 15,762 +0.07(+1.07%)
Aug 17, 2004 6.022 6.095 6.022 6.094 9,757 +0.08(+1.26%)
Aug 16, 2004 6.089 6.089 6.015 6.018 33,025 -0.06(-1.05%)
Aug 13, 2004 6.075 6.089 6.075 6.082 15,762 +0.01(+0.13%)
Aug 12, 2004 6.075 6.089 6.063 6.074 37,529 -0.00(-0.02%)
Aug 11, 2004 6.129 6.129 6.049 6.075 42,032 -0.05(-0.87%)
Aug 10, 2004 6.195 6.209 6.109 6.129 57,044 -0.10(-1.56%)
Aug 09, 2004 6.240 6.268 6.226 6.226 87,818 -0.02(-0.28%)
Aug 06, 2004 6.254 6.263 6.243 6.243 102,079 -0.01(-0.17%)
Aug 05, 2004 6.263 6.264 6.254 6.254 12,009 -0.03(-0.47%)
Aug 04, 2004 6.248 6.283 6.248 6.283 38,279 +0.02(+0.32%)
Aug 03, 2004 6.262 6.263 6.248 6.263 105,081 -0.01(-0.09%)
Aug 02, 2004 6.224 6.270 6.218 6.268 21,016 +0.03(+0.49%)
Jul 30, 2004 6.205 6.238 6.205 6.238 10,508 +0.03(+0.56%)
Jul 29, 2004 6.201 6.215 6.189 6.203 51,039 -0.02(-0.30%)
Jul 28, 2004 6.209 6.222 6.174 6.222 33,025 -0.01(-0.11%)
Jul 27, 2004 6.218 6.231 6.218 6.229 17,263 +0.01(+0.17%)
Jul 26, 2004 6.248 6.248 6.215 6.218 12,759 -0.04(-0.60%)
Jul 23, 2004 6.275 6.275 6.255 6.255 9,757 -0.01(-0.08%)
Jul 22, 2004 6.295 6.295 6.248 6.260 81,813 -0.05(-0.84%)
Jul 21, 2004 6.375 6.375 6.314 6.314 115,589 -0.07(-1.06%)
Jul 20, 2004 6.362 6.382 6.348 6.382 25,519 +0.03(+0.52%)
Jul 19, 2004 6.348 6.387 6.348 6.348 65,300 -0.01(-0.13%)
Jul 16, 2004 6.318 6.358 6.318 6.356 12,759 +0.03(+0.42%)
Jul 15, 2004 6.330 6.330 6.330 6.330 750 -0.00(-0.04%)
Jul 14, 2004 6.355 6.355 6.332 6.332 65,300 -0.01(-0.17%)
Jul 13, 2004 6.350 6.350 6.343 6.343 3,002 -0.02(-0.25%)
Jul 12, 2004 6.339 6.362 6.327 6.359 20,265 +0.02(+0.27%)
Jul 09, 2004 6.362 6.362 6.342 6.342 34,526 -0.03(-0.52%)
Jul 08, 2004 6.371 6.375 6.371 6.375 19,515 +0.01(+0.21%)
Jul 07, 2004 6.379 6.379 6.362 6.362 30,773 -0.00(-0.06%)
Jul 06, 2004 6.362 6.370 6.355 6.366 18,013 -0.00(-0.06%)
Jul 02, 2004 6.422 6.435 6.368 6.370 16,512 -0.05(-0.81%)
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.