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 )

45.94 -0.11 (-0.24%)
Streaming Delayed Price Updated: 2:16 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 (%)
Nov 28, 2003 6.202 6.308 6.202 6.292 27,020 +0.09(+1.50%)
Nov 26, 2003 6.262 6.262 6.182 6.199 55,543 -0.15(-2.36%)
Nov 25, 2003 6.219 6.378 6.215 6.348 186,144 +0.25(+4.15%)
Nov 24, 2003 5.933 6.095 5.995 6.095 45,034 +0.16(+2.74%)
Nov 21, 2003 5.862 5.962 5.933 5.933 51,039 +0.07(+1.20%)
Nov 20, 2003 5.889 5.889 5.862 5.862 7,505 -0.02(-0.41%)
Nov 19, 2003 5.905 5.886 5.886 5.886 4,503 -0.02(-0.33%)
Nov 18, 2003 5.895 5.912 5.905 5.905 9,006 +0.02(+0.28%)
Nov 17, 2003 5.895 5.895 5.889 5.889 25,519 -0.01(-0.11%)
Nov 14, 2003 5.895 5.903 5.895 5.895 27,020 +0.03(+0.45%)
Nov 13, 2003 5.869 5.869 5.869 5.869 7,505 -0.02(-0.41%)
Nov 12, 2003 5.861 5.861 5.861 5.893 22,517 +0.06(+1.11%)
Nov 11, 2003 5.795 5.828 5.795 5.828 27,020 +0.02(+0.27%)
Nov 10, 2003 5.819 5.825 5.809 5.812 42,032 -0.02(-0.29%)
Nov 07, 2003 5.795 5.845 5.829 5.829 31,524 +0.03(+0.57%)
Nov 06, 2003 5.770 5.795 5.742 5.795 30,023 +0.03(+0.46%)
Nov 05, 2003 5.758 5.772 5.758 5.769 10,508 +0.01(+0.19%)
Nov 04, 2003 5.759 5.762 5.758 5.758 30,023 +0.03(+0.50%)
Nov 03, 2003 5.762 5.780 5.730 5.730 129,100 -0.02(-0.39%)
Oct 31, 2003 5.782 5.782 5.752 5.752 30,023 -0.04(-0.63%)
Oct 30, 2003 5.769 5.789 5.769 5.789 34,526 +0.02(+0.28%)
Oct 29, 2003 5.773 5.773 5.773 5.773 10,508 -0.02(-0.39%)
Oct 28, 2003 5.769 5.795 5.759 5.795 21,016 +0.03(+0.46%)
Oct 27, 2003 5.751 5.772 5.751 5.769 105,081 +0.01(+0.12%)
Oct 24, 2003 5.779 5.779 5.746 5.762 18,013 +0.00(+0.00%)
Oct 23, 2003 5.713 5.762 5.713 5.762 114,088 +0.03(+0.58%)
Oct 22, 2003 5.729 5.729 5.696 5.729 22,517 +0.03(+0.58%)
Oct 21, 2003 5.746 5.746 5.712 5.696 90,069 -0.02(-0.40%)
Oct 20, 2003 5.719 5.719 5.709 5.718 43,533 -0.03(-0.59%)
Oct 17, 2003 5.768 5.768 5.746 5.752 57,044 +0.00(+0.00%)
Oct 16, 2003 5.736 5.736 5.736 5.752 100,578 +0.02(+0.41%)
Oct 15, 2003 5.756 5.756 5.756 5.729 21,016 -0.03(-0.46%)
Oct 14, 2003 5.776 5.776 5.756 5.756 55,543 -0.06(-0.97%)
Oct 13, 2003 5.802 5.812 5.795 5.812 22,517 +0.05(+0.87%)
Oct 10, 2003 5.779 5.789 5.762 5.762 174,135 +0.02(+0.28%)
Oct 09, 2003 5.686 5.776 5.686 5.746 75,058 +0.08(+1.35%)
Oct 08, 2003 5.679 5.679 5.678 5.670 16,512 -0.01(-0.16%)
Oct 07, 2003 5.662 5.682 5.662 5.679 46,536 +0.10(+1.79%)
Oct 06, 2003 5.562 5.579 5.561 5.579 19,515 +0.02(+0.36%)
Oct 03, 2003 5.559 5.559 5.559 5.559 28,522 +0.03(+0.54%)
Oct 02, 2003 5.542 5.542 5.529 5.529 18,013 -0.02(-0.28%)
Oct 01, 2003 5.429 5.544 5.429 5.544 109,584 +0.13(+2.35%)
Sep 30, 2003 5.469 5.469 5.410 5.417 49,538 -0.06(-1.14%)
Sep 29, 2003 5.480 5.480 5.480 5.480 42,032 -0.00(-0.02%)
Sep 26, 2003 5.482 5.482 5.460 5.481 94,573 -0.00(-0.02%)
Sep 25, 2003 5.496 5.516 5.482 5.482 105,081 -0.02(-0.30%)
Sep 24, 2003 5.509 5.509 5.485 5.499 157,622 -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 5.526 5.464 5.526 126,097 +0.07(+1.22%)
Sep 19, 2003 5.494 5.502 5.459 5.459 244,689 -0.03(-0.63%)
Sep 18, 2003 5.487 5.496 5.486 5.494 148,615 +0.01(+0.27%)
Sep 17, 2003 5.489 5.489 5.462 5.479 280,717 -0.01(-0.18%)
Sep 16, 2003 5.487 5.502 5.488 5.489 28,522 +0.00(+0.04%)
Sep 15, 2003 5.436 5.507 5.436 5.487 60,046 +0.06(+1.13%)
Sep 12, 2003 5.429 5.452 5.426 5.426 28,522 +0.01(+0.18%)
Sep 11, 2003 5.396 5.422 5.396 5.416 39,030 +0.03(+0.56%)
Sep 10, 2003 5.406 5.416 5.386 5.386 12,009 -0.01(-0.19%)
Sep 09, 2003 5.422 5.422 5.369 5.396 33,025 -0.05(-0.92%)
Sep 08, 2003 5.429 5.446 5.429 5.446 22,517 -0.02(-0.30%)
Sep 05, 2003 5.472 5.489 5.442 5.462 21,016 -0.02(-0.36%)
Sep 04, 2003 5.506 5.526 5.466 5.482 124,596 -0.02(-0.42%)
Sep 03, 2003 5.506 5.529 5.506 5.506 13,510 +0.01(+0.18%)
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.