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 (%)
Jul 29, 2005 8.206 8.206 8.168 8.177 16,514 -0.04(-0.52%)
Jul 28, 2005 8.126 8.220 8.126 8.220 51,794 +0.11(+1.31%)
Jul 27, 2005 8.146 8.157 8.102 8.113 19,516 -0.03(-0.33%)
Jul 26, 2005 8.206 8.260 8.140 8.140 22,519 -0.08(-0.97%)
Jul 25, 2005 8.228 8.261 8.196 8.220 51,043 -0.01(-0.10%)
Jul 22, 2005 8.326 8.326 8.204 8.228 25,521 -0.13(-1.58%)
Jul 21, 2005 8.411 8.411 8.346 8.359 8,257 -0.09(-1.01%)
Jul 20, 2005 8.419 8.445 8.395 8.445 17,264 +0.03(+0.30%)
Jul 19, 2005 8.418 8.458 8.417 8.419 21,018 +0.01(+0.17%)
Jul 18, 2005 8.433 8.446 8.403 8.405 6,755 -0.01(-0.17%)
Jul 15, 2005 8.439 8.439 8.386 8.419 6,005 -0.01(-0.16%)
Jul 14, 2005 8.419 8.546 8.419 8.433 44,288 +0.00(+0.00%)
Jul 13, 2005 8.339 8.433 8.300 8.433 46,539 +0.08(+0.92%)
Jul 12, 2005 8.346 8.374 8.346 8.355 9,758 +0.01(+0.11%)
Jul 11, 2005 8.373 8.374 8.343 8.346 18,766 -0.06(-0.71%)
Jul 08, 2005 8.391 8.406 8.378 8.406 11,259 +0.01(+0.16%)
Jul 07, 2005 8.349 8.393 8.313 8.393 47,290 +0.01(+0.13%)
Jul 06, 2005 8.479 8.479 8.354 8.382 66,056 -0.10(-1.21%)
Jul 05, 2005 8.525 8.534 8.485 8.485 23,269 -0.04(-0.48%)
Jul 01, 2005 8.499 8.526 8.459 8.526 98,334 +0.00(+0.00%)
Jun 30, 2005 8.419 8.526 8.419 8.526 88,576 +0.08(+0.90%)
Jun 29, 2005 8.426 8.466 8.426 8.450 11,259 -0.00(-0.02%)
Jun 28, 2005 8.320 8.457 8.320 8.451 51,043 +0.13(+1.50%)
Jun 27, 2005 8.153 8.330 8.125 8.326 84,072 +0.15(+1.77%)
Jun 24, 2005 8.073 8.181 8.073 8.181 42,036 +0.07(+0.92%)
Jun 23, 2005 8.073 8.148 8.068 8.106 21,768 +0.01(+0.15%)
Jun 22, 2005 8.161 8.161 8.093 8.094 30,776 -0.07(-0.80%)
Jun 21, 2005 8.206 8.212 8.160 8.160 48,041 -0.03(-0.34%)
Jun 20, 2005 8.102 8.188 8.102 8.188 28,524 +0.09(+1.10%)
Jun 17, 2005 8.086 8.180 8.078 8.098 18,766 +0.02(+0.25%)
Jun 16, 2005 8.086 8.102 8.060 8.078 46,539 -0.00(-0.02%)
Jun 15, 2005 8.125 8.188 8.074 8.080 41,285 -0.05(-0.56%)
Jun 14, 2005 8.006 8.125 8.006 8.125 14,262 +0.12(+1.48%)
Jun 13, 2005 7.970 8.006 7.968 8.006 12,010 +0.01(+0.12%)
Jun 10, 2005 8.029 8.029 7.997 7.997 7,506 -0.02(-0.30%)
Jun 09, 2005 8.008 8.034 7.933 8.021 61,552 +0.04(+0.50%)
Jun 08, 2005 8.017 8.017 7.966 7.981 18,015 -0.02(-0.20%)
Jun 07, 2005 7.960 8.014 7.960 7.997 40,534 -0.06(-0.73%)
Jun 06, 2005 8.066 8.066 8.011 8.056 18,015 -0.04(-0.54%)
Jun 03, 2005 8.117 8.117 8.074 8.100 27,023 +0.00(+0.00%)
Jun 02, 2005 8.126 8.126 8.100 8.100 6,005 -0.08(-0.98%)
Jun 01, 2005 8.193 8.216 8.164 8.180 30,776 +0.01(+0.18%)
May 31, 2005 8.193 8.193 8.113 8.165 27,773 +0.04(+0.49%)
May 27, 2005 7.872 8.208 7.872 8.125 111,095 +0.22(+2.78%)
May 26, 2005 7.864 7.905 7.831 7.905 22,519 +0.07(+0.87%)
May 25, 2005 7.863 7.863 7.807 7.837 72,061 -0.03(-0.32%)
May 24, 2005 7.864 7.864 7.801 7.863 43,537 +0.03(+0.41%)
May 23, 2005 7.833 7.833 7.799 7.831 25,521 +0.02(+0.27%)
May 20, 2005 7.860 7.860 7.788 7.809 30,776 -0.03(-0.39%)
May 19, 2005 7.871 7.871 7.840 7.840 28,524 -0.03(-0.39%)
May 18, 2005 7.860 7.880 7.853 7.871 47,290 +0.04(+0.46%)
May 17, 2005 7.860 7.860 7.815 7.835 24,020 -0.05(-0.69%)
May 16, 2005 7.819 7.900 7.819 7.889 22,519 +0.08(+1.08%)
May 13, 2005 7.784 7.823 7.784 7.805 13,511 +0.03(+0.45%)
May 12, 2005 7.827 7.827 7.765 7.771 12,760 -0.03(-0.39%)
May 11, 2005 7.727 7.801 7.727 7.801 32,277 +0.09(+1.12%)
May 10, 2005 7.807 7.807 7.660 7.715 81,820 -0.11(-1.35%)
May 09, 2005 7.791 7.832 7.753 7.820 61,552 +0.06(+0.72%)
May 06, 2005 7.737 7.793 7.737 7.764 34,529 +0.03(+0.34%)
May 05, 2005 7.765 7.765 7.736 7.737 40,534 -0.03(-0.36%)
May 04, 2005 7.542 7.765 7.542 7.765 74,313 +0.22(+2.97%)
May 03, 2005 7.558 7.568 7.534 7.542 61,552 -0.00(-0.04%)
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.