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 (%)
Nov 30, 2005 9.317 9.349 9.277 9.293 18,766 -0.03(-0.30%)
Nov 29, 2005 9.205 9.347 9.205 9.321 104,339 +0.22(+2.46%)
Nov 25, 2005 9.087 9.112 9.055 9.098 15,012 +0.03(+0.32%)
Nov 23, 2005 9.088 9.088 8.999 9.068 9,758 -0.03(-0.32%)
Nov 22, 2005 9.026 9.215 8.992 9.098 78,817 +0.26(+2.92%)
Nov 21, 2005 8.796 8.846 8.659 8.839 127,609 +0.01(+0.11%)
Nov 18, 2005 8.864 8.864 8.794 8.830 20,267 -0.02(-0.24%)
Nov 17, 2005 8.926 8.935 8.839 8.851 41,285 -0.07(-0.76%)
Nov 16, 2005 8.938 8.938 8.859 8.919 54,046 -0.05(-0.61%)
Nov 15, 2005 8.914 8.974 8.806 8.974 60,802 +0.06(+0.67%)
Nov 14, 2005 8.859 8.926 8.859 8.914 14,262 +0.07(+0.77%)
Nov 11, 2005 8.879 8.899 8.846 8.846 11,259 -0.03(-0.39%)
Nov 10, 2005 8.751 8.882 8.626 8.880 70,560 +0.10(+1.09%)
Nov 09, 2005 8.779 8.796 8.779 8.784 21,018 +0.03(+0.32%)
Nov 08, 2005 8.742 8.756 8.655 8.756 12,760 +0.01(+0.17%)
Nov 07, 2005 8.788 8.788 8.728 8.742 20,267 -0.04(-0.49%)
Nov 04, 2005 8.778 8.786 8.778 8.784 13,511 +0.01(+0.08%)
Nov 03, 2005 8.728 8.779 8.728 8.778 9,007 +0.05(+0.56%)
Nov 02, 2005 8.699 8.802 8.686 8.728 28,524 +0.01(+0.11%)
Nov 01, 2005 8.734 8.791 8.611 8.719 57,049 +0.02(+0.21%)
Oct 31, 2005 8.641 8.746 8.635 8.701 26,272 +0.09(+1.01%)
Oct 28, 2005 8.433 8.614 8.433 8.614 29,275 +0.18(+2.15%)
Oct 27, 2005 8.419 8.433 8.379 8.433 18,015 -0.00(-0.05%)
Oct 26, 2005 8.459 8.518 8.426 8.437 27,023 -0.01(-0.11%)
Oct 25, 2005 8.451 8.459 8.381 8.446 33,779 -0.01(-0.16%)
Oct 24, 2005 8.289 8.459 8.289 8.459 36,030 +0.19(+2.24%)
Oct 21, 2005 8.097 8.276 8.097 8.274 39,784 +0.18(+2.22%)
Oct 20, 2005 8.153 8.193 8.094 8.094 11,259 -0.03(-0.39%)
Oct 19, 2005 8.126 8.126 8.108 8.126 21,018 +0.01(+0.16%)
Oct 18, 2005 8.112 8.113 8.080 8.113 7,506 +0.03(+0.35%)
Oct 17, 2005 8.065 8.088 8.040 8.085 15,763 +0.02(+0.28%)
Oct 14, 2005 7.997 8.074 7.993 8.062 22,519 +0.07(+0.82%)
Oct 13, 2005 7.985 8.060 7.985 7.997 11,259 +0.04(+0.49%)
Oct 12, 2005 7.974 7.986 7.957 7.958 15,012 +0.00(+0.03%)
Oct 11, 2005 7.980 7.988 7.956 7.956 9,007 -0.04(-0.55%)
Oct 10, 2005 7.990 8.038 7.990 8.000 12,010 +0.05(+0.59%)
Oct 07, 2005 8.057 8.057 7.900 7.953 21,018 -0.12(-1.53%)
Oct 06, 2005 8.081 8.082 8.073 8.077 8,257 -0.02(-0.30%)
Oct 05, 2005 8.306 8.306 8.101 8.101 21,768 -0.15(-1.78%)
Oct 04, 2005 8.185 8.248 8.185 8.248 20,267 +0.06(+0.72%)
Oct 03, 2005 8.260 8.260 8.146 8.189 57,799 -0.04(-0.45%)
Sep 30, 2005 8.080 8.226 8.080 8.226 18,766 +0.13(+1.65%)
Sep 29, 2005 8.082 8.104 7.990 8.093 57,049 +0.04(+0.55%)
Sep 28, 2005 8.021 8.073 7.981 8.049 31,527 +0.03(+0.35%)
Sep 27, 2005 8.026 8.060 8.016 8.021 45,038 -0.05(-0.59%)
Sep 26, 2005 8.026 8.073 7.993 8.069 27,023 -0.19(-2.24%)
Sep 23, 2005 8.254 8.272 8.233 8.254 8,257 -0.03(-0.39%)
Sep 22, 2005 8.286 8.333 8.270 8.286 18,015 -0.01(-0.16%)
Sep 21, 2005 8.442 8.442 8.260 8.300 40,534 -0.18(-2.15%)
Sep 20, 2005 8.538 8.538 8.470 8.482 14,262 -0.02(-0.27%)
Sep 19, 2005 8.537 8.537 8.493 8.505 13,511 -0.04(-0.48%)
Sep 16, 2005 8.326 8.546 8.326 8.546 48,791 +0.23(+2.79%)
Sep 15, 2005 8.290 8.351 8.276 8.314 37,532 +0.08(+0.92%)
Sep 14, 2005 8.269 8.269 8.198 8.238 20,267 -0.03(-0.42%)
Sep 13, 2005 8.399 8.399 8.237 8.273 14,262 -0.14(-1.69%)
Sep 12, 2005 8.038 8.449 8.038 8.415 112,596 +0.40(+5.00%)
Sep 09, 2005 7.925 8.014 7.920 8.014 20,267 +0.08(+0.97%)
Sep 08, 2005 7.993 7.993 7.865 7.937 58,550 +0.01(+0.13%)
Sep 07, 2005 7.908 7.949 7.851 7.927 126,108 +0.02(+0.24%)
Sep 06, 2005 7.840 7.908 7.833 7.908 20,267 +0.04(+0.46%)
Sep 02, 2005 7.855 7.887 7.855 7.872 25,521 +0.03(+0.32%)
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.