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 )

47.37 +0.96 (+2.07%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Oct 01, 2009 8.657 8.675 8.442 8.612 104,892 +0.06(+0.69%)
Sep 30, 2009 8.556 8.556 8.347 8.553 5,971 -0.05(-0.55%)
Sep 29, 2009 8.672 8.672 8.541 8.600 27,914 -0.01(-0.10%)
Sep 28, 2009 8.491 8.789 8.486 8.608 19,107 +0.01(+0.08%)
Sep 25, 2009 8.682 8.685 8.551 8.602 25,675 -0.10(-1.10%)
Sep 24, 2009 8.675 8.701 8.629 8.697 30,452 +0.02(+0.25%)
Sep 23, 2009 8.680 8.742 8.630 8.675 12,539 -0.06(-0.67%)
Sep 22, 2009 8.709 8.751 8.687 8.734 28,959 +0.04(+0.48%)
Sep 21, 2009 8.421 8.693 8.421 8.693 20,146 -0.06(-0.66%)
Sep 18, 2009 8.746 8.913 8.622 8.751 73,747 +0.04(+0.48%)
Sep 17, 2009 8.767 8.779 8.675 8.709 15,942 -0.06(-0.67%)
Sep 16, 2009 8.593 8.792 8.593 8.767 35,360 +0.10(+1.14%)
Sep 15, 2009 8.792 8.792 8.612 8.669 27,215 -0.09(-1.03%)
Sep 14, 2009 8.449 8.781 8.374 8.759 36,417 +0.32(+3.85%)
Sep 11, 2009 8.406 8.493 8.386 8.434 31,049 +0.03(+0.34%)
Sep 10, 2009 8.206 8.416 8.206 8.406 28,213 +0.22(+2.68%)
Sep 09, 2009 8.216 8.310 8.156 8.186 26,284 -0.04(-0.45%)
Sep 08, 2009 8.245 8.283 8.188 8.223 21,495 +0.07(+0.86%)
Sep 04, 2009 8.148 8.153 8.056 8.153 100,999 +0.05(+0.58%)
Sep 03, 2009 8.342 8.342 8.039 8.106 37,318 -0.19(-2.35%)
Sep 02, 2009 8.163 8.528 8.071 8.301 79,518 +0.31(+3.92%)
Sep 01, 2009 8.180 8.180 7.812 7.988 112,677 -0.08(-0.93%)
Aug 31, 2009 8.031 8.078 7.879 8.063 40,512 -0.00(-0.02%)
Aug 28, 2009 7.879 8.073 7.879 8.065 76,517 +0.08(+0.94%)
Aug 27, 2009 7.616 7.989 7.616 7.989 47,351 +0.06(+0.76%)
Aug 26, 2009 8.089 8.110 7.894 7.929 104,248 -0.16(-1.99%)
Aug 25, 2009 8.066 8.117 7.988 8.090 51,894 +0.10(+1.21%)
Aug 24, 2009 7.996 8.071 7.983 7.993 23,355 +0.01(+0.10%)
Aug 21, 2009 7.852 7.986 7.829 7.984 11,268 +0.21(+2.67%)
Aug 20, 2009 7.755 7.841 7.737 7.777 30,260 +0.10(+1.35%)
Aug 19, 2009 7.779 7.779 7.663 7.673 20,002 -0.05(-0.69%)
Aug 18, 2009 7.713 7.814 7.670 7.727 11,148 +0.00(+0.04%)
Aug 17, 2009 7.899 7.899 7.715 7.723 27,498 -0.20(-2.49%)
Aug 14, 2009 7.862 7.936 7.835 7.921 32,585 +0.11(+1.37%)
Aug 13, 2009 7.715 7.814 7.715 7.814 15,004 +0.09(+1.21%)
Aug 12, 2009 7.650 7.728 7.611 7.720 16,457 -0.00(-0.02%)
Aug 11, 2009 7.660 7.722 7.660 7.722 6,396 +0.02(+0.22%)
Aug 10, 2009 7.687 7.705 7.635 7.705 12,314 +0.06(+0.72%)
Aug 07, 2009 7.730 7.730 7.645 7.650 5,977 +0.01(+0.18%)
Aug 06, 2009 7.687 7.687 7.603 7.636 16,439 -0.02(-0.22%)
Aug 05, 2009 7.988 7.988 7.611 7.653 33,326 -0.37(-4.67%)
Aug 04, 2009 8.036 8.113 7.963 8.028 64,681 +0.03(+0.33%)
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.