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 )

45.99 -0.06 (-0.14%)
Streaming Delayed Price Updated: 2:39 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 (%)
Dec 31, 2009 9.480 9.446 9.446 9.446 93,044 -0.03(-0.28%)
Dec 30, 2009 9.496 9.555 9.447 9.473 22,372 -0.01(-0.12%)
Dec 29, 2009 9.423 9.517 9.397 9.485 26,839 +0.09(+1.00%)
Dec 28, 2009 9.548 9.548 9.359 9.391 33,495 +0.05(+0.48%)
Dec 24, 2009 9.245 9.394 9.245 9.346 33,656 +0.06(+0.61%)
Dec 23, 2009 9.253 9.305 9.156 9.289 42,376 +0.07(+0.73%)
Dec 22, 2009 9.226 9.287 9.136 9.221 36,263 +0.05(+0.57%)
Dec 21, 2009 9.198 9.205 9.169 9.169 23,398 -0.01(-0.11%)
Dec 18, 2009 9.158 9.263 9.151 9.180 62,399 -0.03(-0.29%)
Dec 17, 2009 9.263 9.305 9.206 9.206 11,636 -0.14(-1.53%)
Dec 16, 2009 9.397 9.473 9.314 9.350 20,082 -0.03(-0.35%)
Dec 15, 2009 9.330 9.443 9.330 9.382 32,559 +0.05(+0.51%)
Dec 14, 2009 9.339 9.460 9.335 9.335 22,527 -0.00(-0.03%)
Dec 11, 2009 9.193 9.389 9.158 9.337 11,344 +0.13(+1.44%)
Dec 10, 2009 9.116 9.221 9.096 9.205 17,296 +0.05(+0.52%)
Dec 09, 2009 9.208 9.208 9.054 9.157 12,823 -0.02(-0.25%)
Dec 08, 2009 7.404 9.683 9.118 9.180 53,041 -0.07(-0.80%)
Dec 07, 2009 9.185 9.253 9.166 9.253 13,718 +0.04(+0.44%)
Dec 04, 2009 9.019 9.213 9.019 9.213 16,097 +0.20(+2.27%)
Dec 03, 2009 8.906 9.008 8.906 9.008 14,314 +0.01(+0.12%)
Dec 02, 2009 9.020 9.020 8.933 8.998 9,249 +0.00(+0.05%)
Dec 01, 2009 9.034 9.091 8.993 8.993 17,017 +0.03(+0.37%)
Nov 30, 2009 8.903 8.968 8.843 8.960 11,942 +0.15(+1.69%)
Nov 27, 2009 8.811 8.811 8.811 8.811 597 -0.15(-1.66%)
Nov 25, 2009 9.034 9.037 8.960 8.960 16,993 -0.15(-1.65%)
Nov 24, 2009 9.055 9.111 8.903 9.111 36,035 +0.01(+0.15%)
Nov 23, 2009 8.950 9.117 8.950 9.097 14,682 +0.16(+1.74%)
Nov 20, 2009 8.896 8.960 8.896 8.942 17,351 +0.04(+0.43%)
Nov 19, 2009 8.931 8.931 8.833 8.903 7,595 -0.09(-1.01%)
Nov 18, 2009 9.045 9.045 8.993 8.993 4,967 -0.07(-0.79%)
Nov 17, 2009 8.955 9.069 8.767 9.065 41,797 +0.03(+0.32%)
Nov 16, 2009 9.010 9.044 8.993 9.037 10,747 +0.02(+0.17%)
Nov 13, 2009 8.891 9.024 8.928 9.022 16,551 +0.13(+1.47%)
Nov 12, 2009 8.965 8.993 8.886 8.891 27,197 -0.07(-0.77%)
Nov 11, 2009 8.960 8.975 8.925 8.960 23,161 +0.04(+0.45%)
Nov 10, 2009 8.856 8.930 8.856 8.920 16,420 +0.07(+0.84%)
Nov 09, 2009 8.876 8.876 8.710 8.846 24,714 +0.16(+1.79%)
Nov 06, 2009 8.628 8.732 8.628 8.690 17,351 +0.02(+0.25%)
Nov 05, 2009 8.612 8.677 8.598 8.669 27,042 +0.12(+1.39%)
Nov 04, 2009 8.560 8.642 8.458 8.549 35,187 -0.00(-0.00%)
Nov 03, 2009 8.700 8.700 8.489 8.550 9,595 -0.11(-1.30%)
Nov 02, 2009 8.618 8.687 8.558 8.662 13,183 +0.09(+1.07%)
Oct 30, 2009 8.536 8.683 8.474 8.570 18,480 +0.05(+0.53%)
Oct 29, 2009 8.354 8.541 8.138 8.525 37,091 +0.07(+0.85%)
Oct 28, 2009 8.463 8.548 8.374 8.453 15,524 -0.05(-0.55%)
Oct 27, 2009 8.416 8.541 8.416 8.499 43,349 +0.09(+1.04%)
Oct 26, 2009 8.419 8.684 8.384 8.412 39,486 -0.08(-0.99%)
Oct 23, 2009 8.545 8.566 8.496 8.496 15,524 -0.20(-2.30%)
Oct 22, 2009 8.662 8.707 8.613 8.696 43,313 +0.02(+0.24%)
Oct 21, 2009 8.675 8.854 8.675 8.675 30,452 -0.05(-0.60%)
Oct 20, 2009 8.728 8.728 8.728 8.728 8,239 -0.04(-0.43%)
Oct 19, 2009 8.705 8.859 8.705 8.766 23,286 +0.15(+1.69%)
Oct 16, 2009 8.926 8.926 8.620 8.620 19,256 -0.26(-2.89%)
Oct 15, 2009 8.759 8.876 8.642 8.876 14,276 +0.09(+0.99%)
Oct 14, 2009 8.781 8.868 8.667 8.789 22,325 -0.01(-0.13%)
Oct 13, 2009 8.749 8.801 8.726 8.801 17,315 +0.05(+0.59%)
Oct 12, 2009 8.707 8.751 8.617 8.749 16,718 +0.14(+1.68%)
Oct 09, 2009 8.625 8.669 8.578 8.604 30,452 -0.11(-1.29%)
Oct 08, 2009 8.610 8.717 8.503 8.717 81,205 +0.11(+1.24%)
Oct 07, 2009 8.704 8.704 8.541 8.610 10,150 -0.09(-1.04%)
Oct 06, 2009 8.541 8.700 8.541 8.700 34,900 +0.16(+1.90%)
Oct 05, 2009 8.474 8.540 8.453 8.538 34,912 -0.00(-0.04%)
Oct 02, 2009 8.608 8.684 8.504 8.541 39,617 -0.07(-0.82%)
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.