Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brown-Forman (NY: BF-B )

48.38 +0.81 (+1.71%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 27, 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, 2003 4.187 4.187 4.151 4.185 1,064,075 +0.00(+0.10%)
Dec 30, 2003 4.183 4.191 4.168 4.181 807,268 -0.00(-0.04%)
Dec 29, 2003 4.177 4.193 4.135 4.183 1,278,453 +0.01(+0.14%)
Dec 26, 2003 4.169 4.182 4.166 4.177 301,469 +0.01(+0.34%)
Dec 24, 2003 4.170 4.170 4.133 4.162 586,190 -0.00(-0.11%)
Dec 23, 2003 4.175 4.180 4.133 4.167 905,524 +0.00(+0.05%)
Dec 22, 2003 4.135 4.165 4.135 4.165 955,769 +0.02(+0.59%)
Dec 19, 2003 4.174 4.187 4.103 4.140 1,761,921 -0.02(-0.48%)
Dec 18, 2003 4.158 4.177 4.129 4.160 1,320,882 +0.01(+0.15%)
Dec 17, 2003 4.185 4.189 4.133 4.154 1,233,791 -0.04(-0.88%)
Dec 16, 2003 4.219 4.219 4.183 4.191 1,110,970 -0.03(-0.67%)
Dec 15, 2003 4.225 4.250 4.203 4.219 1,143,350 +0.03(+0.77%)
Dec 12, 2003 4.151 4.181 4.140 4.187 3,061,589 +0.04(+1.04%)
Dec 11, 2003 4.123 4.153 4.123 4.144 1,154,516 +0.03(+0.72%)
Dec 10, 2003 4.122 4.151 4.105 4.114 1,221,509 -0.02(-0.56%)
Dec 09, 2003 4.140 4.152 4.126 4.137 856,396 +0.01(+0.15%)
Dec 08, 2003 4.138 4.142 4.125 4.131 1,440,353 +0.00(+0.12%)
Dec 05, 2003 4.120 4.137 4.120 4.126 863,095 -0.01(-0.25%)
Dec 04, 2003 4.146 4.150 4.123 4.136 1,189,129 -0.02(-0.45%)
Dec 03, 2003 4.136 4.172 4.136 4.155 714,594 +0.01(+0.13%)
Dec 02, 2003 4.142 4.152 4.132 4.150 1,969,600 +0.00(+0.02%)
Dec 01, 2003 4.110 4.144 4.110 4.149 1,037,278 +0.04(+0.99%)
Nov 28, 2003 4.075 4.131 4.071 4.108 730,225 +0.04(+0.88%)
Nov 26, 2003 4.120 4.120 4.031 4.072 1,722,842 -0.09(-2.13%)
Nov 25, 2003 3.968 4.191 3.962 4.161 2,675,262 +0.17(+4.38%)
Nov 24, 2003 3.873 3.990 3.874 3.986 802,801 +0.11(+2.94%)
Nov 21, 2003 3.826 3.896 3.851 3.873 798,335 +0.05(+1.23%)
Nov 20, 2003 3.853 3.853 3.821 3.826 563,859 -0.04(-1.00%)
Nov 19, 2003 3.857 3.871 3.857 3.864 513,614 +0.01(+0.21%)
Nov 18, 2003 3.867 3.874 3.854 3.856 685,563 -0.01(-0.35%)
Nov 17, 2003 3.861 3.873 3.844 3.869 502,449 +0.01(+0.16%)
Nov 14, 2003 3.882 3.897 3.848 3.863 497,982 -0.02(-0.55%)
Nov 13, 2003 3.847 3.884 3.847 3.885 626,386 +0.02(+0.52%)
Nov 12, 2003 3.838 3.869 3.822 3.865 533,712 +0.02(+0.58%)
Nov 11, 2003 3.823 3.842 3.815 3.842 570,558 +0.03(+0.68%)
Nov 10, 2003 3.838 3.854 3.807 3.816 723,526 -0.01(-0.34%)
Nov 07, 2003 3.830 3.862 3.824 3.829 1,809,933 +0.01(+0.26%)
Nov 06, 2003 3.795 3.824 3.772 3.819 493,516 +0.02(+0.48%)
Nov 05, 2003 3.797 3.808 3.767 3.801 861,979 +0.00(+0.04%)
Nov 04, 2003 3.771 3.805 3.771 3.800 783,820 +0.02(+0.53%)
Nov 03, 2003 3.780 3.805 3.763 3.779 1,105,387 +0.00(+0.02%)
Oct 31, 2003 3.789 3.814 3.776 3.779 1,290,735 -0.01(-0.32%)
Oct 30, 2003 3.799 3.802 3.779 3.791 658,766 -0.00(-0.04%)
Oct 29, 2003 3.828 3.828 3.777 3.792 954,653 -0.04(-0.95%)
Oct 28, 2003 3.788 3.828 3.779 3.828 780,470 +0.03(+0.81%)
Oct 27, 2003 3.795 3.814 3.783 3.797 1,418,022 -0.00(-0.06%)
Oct 24, 2003 3.793 3.808 3.762 3.800 600,705 -0.00(-0.04%)
Oct 23, 2003 3.768 3.801 3.744 3.801 1,019,413 +0.04(+0.95%)
Oct 22, 2003 3.766 3.780 3.737 3.765 695,612 -0.00(-0.01%)
Oct 21, 2003 3.770 3.795 3.758 3.766 752,557 -0.01(-0.18%)
Oct 20, 2003 3.768 3.772 3.725 3.772 1,146,700 +0.01(+0.20%)
Oct 17, 2003 3.794 3.794 3.752 3.765 746,974 -0.03(-0.67%)
Oct 16, 2003 3.760 3.788 3.749 3.790 806,151 +0.03(+0.87%)
Oct 15, 2003 3.775 3.782 3.739 3.758 848,580 -0.01(-0.23%)
Oct 14, 2003 3.795 3.795 3.732 3.766 1,052,909 -0.03(-0.73%)
Oct 13, 2003 3.764 3.798 3.763 3.794 628,619 +0.04(+0.94%)
Oct 10, 2003 3.750 3.764 3.737 3.758 2,381,608 +0.00(+0.10%)
Oct 09, 2003 3.699 3.775 3.699 3.755 1,420,256 +0.07(+1.82%)
Oct 08, 2003 3.724 3.724 3.687 3.688 762,606 -0.03(-0.84%)
Oct 07, 2003 3.644 3.718 3.644 3.719 2,022,078 +0.07(+1.93%)
Oct 06, 2003 3.599 3.650 3.599 3.649 866,445 +0.05(+1.29%)
Oct 03, 2003 3.618 3.619 3.606 3.602 1,327,582 +0.00(+0.11%)
Oct 02, 2003 3.600 3.608 3.590 3.598 580,607 -0.01(-0.31%)
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.