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 )

46.06 +0.01 (+0.02%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 24, 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 (%)
Oct 31, 2003 5.782 5.782 5.752 5.752 30,025 -0.04(-0.63%)
Oct 30, 2003 5.768 5.788 5.768 5.788 34,529 +0.02(+0.28%)
Oct 29, 2003 5.772 5.772 5.772 5.772 10,509 -0.02(-0.39%)
Oct 28, 2003 5.768 5.795 5.758 5.795 21,018 +0.03(+0.46%)
Oct 27, 2003 5.750 5.772 5.750 5.768 105,090 +0.01(+0.12%)
Oct 24, 2003 5.778 5.778 5.745 5.762 18,015 +0.00(+0.00%)
Oct 23, 2003 5.712 5.762 5.712 5.762 114,098 +0.03(+0.58%)
Oct 22, 2003 5.728 5.728 5.695 5.728 22,519 +0.03(+0.58%)
Oct 21, 2003 5.746 5.746 5.712 5.695 90,077 -0.02(-0.40%)
Oct 20, 2003 5.718 5.718 5.708 5.718 43,537 -0.03(-0.59%)
Oct 17, 2003 5.767 5.767 5.745 5.752 57,049 +0.00(+0.00%)
Oct 16, 2003 5.735 5.735 5.735 5.752 100,586 +0.02(+0.41%)
Oct 15, 2003 5.755 5.755 5.755 5.728 21,018 -0.03(-0.46%)
Oct 14, 2003 5.776 5.776 5.755 5.755 55,547 -0.06(-0.97%)
Oct 13, 2003 5.802 5.812 5.795 5.812 22,519 +0.05(+0.87%)
Oct 10, 2003 5.778 5.788 5.762 5.762 174,149 +0.02(+0.28%)
Oct 09, 2003 5.685 5.776 5.685 5.746 75,064 +0.08(+1.35%)
Oct 08, 2003 5.678 5.678 5.678 5.669 16,514 -0.01(-0.16%)
Oct 07, 2003 5.662 5.682 5.662 5.678 46,539 +0.10(+1.79%)
Oct 06, 2003 5.562 5.579 5.561 5.579 19,516 +0.02(+0.36%)
Oct 03, 2003 5.559 5.559 5.559 5.559 28,524 +0.03(+0.54%)
Oct 02, 2003 5.542 5.542 5.529 5.529 18,015 -0.02(-0.28%)
Oct 01, 2003 5.429 5.544 5.429 5.544 109,594 +0.13(+2.35%)
Sep 30, 2003 5.469 5.469 5.410 5.417 49,542 -0.06(-1.14%)
Sep 29, 2003 5.479 5.479 5.479 5.479 42,036 -0.00(-0.02%)
Sep 26, 2003 5.481 5.481 5.459 5.481 94,581 -0.00(-0.02%)
Sep 25, 2003 5.495 5.515 5.482 5.482 105,090 -0.02(-0.30%)
Sep 24, 2003 5.509 5.509 5.485 5.499 157,635 -0.02(-0.36%)
Sep 23, 2003 5.519 5.519 5.519 5.519 3,002 -0.01(-0.12%)
Sep 22, 2003 5.464 5.525 5.464 5.525 126,108 +0.07(+1.22%)
Sep 19, 2003 5.494 5.502 5.459 5.459 244,710 -0.03(-0.63%)
Sep 18, 2003 5.487 5.495 5.485 5.493 148,627 +0.01(+0.27%)
Sep 17, 2003 5.489 5.489 5.462 5.479 280,741 -0.01(-0.18%)
Sep 16, 2003 5.487 5.502 5.487 5.489 28,524 +0.00(+0.04%)
Sep 15, 2003 5.435 5.507 5.435 5.487 60,051 +0.06(+1.13%)
Sep 12, 2003 5.429 5.452 5.425 5.425 28,524 +0.01(+0.18%)
Sep 11, 2003 5.396 5.422 5.396 5.415 39,033 +0.03(+0.56%)
Sep 10, 2003 5.405 5.415 5.385 5.385 12,010 -0.01(-0.19%)
Sep 09, 2003 5.422 5.422 5.369 5.395 33,028 -0.05(-0.92%)
Sep 08, 2003 5.429 5.445 5.429 5.445 22,519 -0.02(-0.30%)
Sep 05, 2003 5.472 5.489 5.442 5.462 21,018 -0.02(-0.36%)
Sep 04, 2003 5.506 5.525 5.465 5.482 124,607 -0.02(-0.42%)
Sep 03, 2003 5.505 5.529 5.505 5.505 13,511 +0.01(+0.18%)
Sep 02, 2003 5.395 5.496 5.389 5.495 81,069 +0.11(+2.03%)
Aug 29, 2003 5.386 5.386 5.354 5.386 58,550 -0.03(-0.47%)
Aug 28, 2003 5.352 5.411 5.342 5.411 21,018 +0.03(+0.61%)
Aug 27, 2003 5.379 5.379 5.339 5.379 40,534 -0.02(-0.31%)
Aug 26, 2003 5.379 5.395 5.335 5.395 27,023 +0.02(+0.31%)
Aug 25, 2003 5.328 5.379 5.328 5.379 16,514 +0.04(+0.81%)
Aug 22, 2003 5.429 5.429 5.322 5.335 40,534 -0.08(-1.42%)
Aug 21, 2003 5.411 5.429 5.411 5.412 10,509 +0.00(+0.01%)
Aug 20, 2003 5.412 5.412 5.411 5.411 4,503 +0.02(+0.30%)
Aug 19, 2003 5.405 5.415 5.395 5.395 28,524 +0.02(+0.31%)
Aug 18, 2003 5.379 5.402 5.345 5.379 49,542 +0.01(+0.19%)
Aug 15, 2003 5.359 5.369 5.345 5.369 42,036 +0.00(+0.06%)
Aug 14, 2003 5.345 5.365 5.345 5.365 18,015 +0.03(+0.56%)
Aug 13, 2003 5.395 5.395 5.329 5.335 70,560 -0.06(-1.11%)
Aug 12, 2003 5.395 5.395 5.377 5.395 27,023 +0.01(+0.14%)
Aug 11, 2003 5.395 5.395 5.369 5.388 55,547 +0.01(+0.11%)
Aug 08, 2003 5.312 5.395 5.312 5.382 42,036 +0.07(+1.32%)
Aug 07, 2003 5.311 5.329 5.300 5.312 97,583 +0.03(+0.53%)
Aug 06, 2003 5.279 5.322 5.279 5.284 28,524 +0.02(+0.42%)
Aug 05, 2003 5.306 5.329 5.262 5.262 67,558 -0.06(-1.08%)
Aug 04, 2003 5.297 5.329 5.212 5.319 75,064 +0.02(+0.44%)
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.