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 (%)
Feb 27, 2009 7.376 7.376 7.202 7.312 0 -0.08(-1.06%)
Feb 26, 2009 7.342 7.466 7.342 7.391 39,850 +0.05(+0.66%)
Feb 25, 2009 7.419 7.468 7.094 7.342 100,992 -0.06(-0.79%)
Feb 24, 2009 6.947 7.401 6.947 7.401 69,681 +0.44(+6.36%)
Feb 23, 2009 7.156 7.241 6.959 6.959 56,150 -0.18(-2.46%)
Feb 20, 2009 7.296 7.296 6.768 7.134 198,300 -0.09(-1.27%)
Feb 19, 2009 7.276 7.384 7.221 7.225 29,063 -0.04(-0.52%)
Feb 18, 2009 7.327 7.426 7.089 7.263 111,126 -0.08(-1.08%)
Feb 17, 2009 7.384 7.494 7.316 7.342 36,554 -0.48(-6.18%)
Feb 13, 2009 7.659 7.826 7.659 7.826 7,790 +0.06(+0.77%)
Feb 12, 2009 7.685 7.801 7.631 7.766 14,382 +0.01(+0.13%)
Feb 11, 2009 7.760 7.831 7.688 7.756 38,652 -0.09(-1.11%)
Feb 10, 2009 8.235 8.235 7.790 7.843 39,658 -0.45(-5.43%)
Feb 09, 2009 8.467 8.496 8.135 8.294 93,633 -0.21(-2.49%)
Feb 06, 2009 8.380 8.506 8.112 8.506 46,142 +0.24(+2.85%)
Feb 05, 2009 7.995 8.270 7.926 8.270 18,085 +0.10(+1.16%)
Feb 04, 2009 8.275 8.284 8.045 8.175 5,692 -0.00(-0.02%)
Feb 03, 2009 7.955 8.177 7.955 8.177 3,595 +0.25(+3.16%)
Feb 02, 2009 7.963 7.963 7.688 7.926 23,245 +0.00(+0.00%)
Jan 30, 2009 8.193 8.193 7.916 7.926 0 -0.34(-4.12%)
Jan 29, 2009 8.177 8.344 8.160 8.267 14,981 -0.04(-0.50%)
Jan 28, 2009 8.180 8.324 8.118 8.309 32,210 +0.13(+1.61%)
Jan 27, 2009 8.053 8.177 7.926 8.177 31,760 +0.08(+1.03%)
Jan 26, 2009 8.008 8.192 8.008 8.093 15,580 +0.17(+2.08%)
Jan 23, 2009 8.185 8.185 7.888 7.928 32,060 -0.35(-4.21%)
Jan 22, 2009 8.527 8.527 8.178 8.277 131,566 -0.28(-3.22%)
Jan 21, 2009 8.521 8.552 8.187 8.552 302,577 +0.13(+1.49%)
Jan 20, 2009 8.469 8.469 8.025 8.427 64,480 +0.00(+0.00%)
Jan 16, 2009 8.010 8.427 8.010 8.427 126,275 +0.33(+4.12%)
Jan 15, 2009 7.868 8.143 7.843 8.093 68,039 +0.14(+1.78%)
Jan 14, 2009 8.155 8.155 7.901 7.952 6,591 -0.18(-2.26%)
Jan 13, 2009 8.302 8.312 7.882 8.135 18,690 -0.13(-1.60%)
Jan 12, 2009 8.427 8.427 8.260 8.268 16,479 -0.10(-1.23%)
Jan 09, 2009 8.370 8.502 8.260 8.370 22,172 +0.10(+1.23%)
Jan 08, 2009 8.260 8.344 8.177 8.269 20,728 -0.04(-0.50%)
Jan 07, 2009 8.657 8.667 8.310 8.310 35,955 -0.49(-5.54%)
Jan 06, 2009 8.696 8.803 8.561 8.798 35,955 +0.14(+1.58%)
Jan 05, 2009 8.761 8.886 8.429 8.661 67,116 -0.10(-1.14%)
Jan 02, 2009 8.168 8.928 8.168 8.761 0 +0.42(+5.00%)
Jan 01, 2009 8.327 8.447 8.327 8.344 0 +0.00(+0.00%)
Dec 31, 2008 8.327 8.447 8.327 8.344 2,546 +0.08(+1.01%)
Dec 30, 2008 8.310 8.315 8.065 8.260 51,236 +0.20(+2.44%)
Dec 29, 2008 8.160 8.237 8.063 8.063 33,876 -0.07(-0.88%)
Dec 26, 2008 8.093 8.302 8.075 8.135 22,172 -0.05(-0.57%)
Dec 24, 2008 8.177 8.232 7.970 8.182 39,251 -0.10(-1.21%)
Dec 23, 2008 8.285 8.302 8.137 8.282 30,562 -0.02(-0.24%)
Dec 22, 2008 7.926 8.302 7.926 8.302 35,829 +0.29(+3.65%)
Dec 19, 2008 8.511 8.511 8.010 8.010 31,610 -0.34(-4.10%)
Dec 18, 2008 8.594 8.594 8.090 8.352 22,771 -0.08(-0.89%)
Dec 17, 2008 8.435 8.629 8.344 8.427 43,871 +0.00(+0.00%)
Dec 16, 2008 8.245 8.509 8.219 8.427 30,735 +0.13(+1.61%)
Dec 15, 2008 8.177 8.662 8.043 8.294 47,059 +0.10(+1.22%)
Dec 12, 2008 8.190 8.344 8.063 8.193 0 -0.40(-4.66%)
Dec 11, 2008 8.442 8.761 8.442 8.594 13,183 -0.02(-0.25%)
Dec 10, 2008 8.722 8.826 8.611 8.616 9,588 +0.09(+1.04%)
Dec 09, 2008 8.793 8.793 8.512 8.527 27,859 -0.28(-3.13%)
Dec 08, 2008 8.661 9.165 8.552 8.803 91,686 +0.54(+6.57%)
Dec 05, 2008 7.843 8.427 7.843 8.260 93,981 +0.75(+10.00%)
Dec 04, 2008 7.618 7.673 7.426 7.509 103,671 -0.07(-0.86%)
Dec 03, 2008 7.575 7.695 7.096 7.575 92,552 +0.07(+1.00%)
Dec 02, 2008 7.333 7.536 7.293 7.500 30,840 +0.24(+3.26%)
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.