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

Brown-Forman (NY: BF-B )

48.34 +0.77 (+1.62%)
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 31, 2003 3.789 3.814 3.777 3.779 1,290,595 -0.01(-0.32%)
Oct 30, 2003 3.799 3.802 3.780 3.791 658,694 -0.00(-0.04%)
Oct 29, 2003 3.829 3.829 3.778 3.792 954,549 -0.04(-0.95%)
Oct 28, 2003 3.789 3.829 3.779 3.829 780,385 +0.03(+0.81%)
Oct 27, 2003 3.796 3.814 3.783 3.798 1,417,868 -0.00(-0.06%)
Oct 24, 2003 3.793 3.808 3.762 3.800 600,640 -0.00(-0.04%)
Oct 23, 2003 3.769 3.802 3.744 3.801 1,019,302 +0.04(+0.95%)
Oct 22, 2003 3.766 3.781 3.738 3.766 695,537 -0.00(-0.01%)
Oct 21, 2003 3.770 3.796 3.759 3.766 752,475 -0.01(-0.18%)
Oct 20, 2003 3.769 3.773 3.725 3.773 1,146,575 +0.01(+0.20%)
Oct 17, 2003 3.794 3.794 3.752 3.765 746,892 -0.03(-0.67%)
Oct 16, 2003 3.761 3.789 3.749 3.791 806,063 +0.03(+0.87%)
Oct 15, 2003 3.775 3.782 3.740 3.758 848,488 -0.01(-0.23%)
Oct 14, 2003 3.796 3.796 3.733 3.766 1,052,795 -0.03(-0.73%)
Oct 13, 2003 3.764 3.799 3.763 3.794 628,551 +0.04(+0.94%)
Oct 10, 2003 3.751 3.765 3.738 3.759 2,381,349 +0.00(+0.10%)
Oct 09, 2003 3.699 3.775 3.699 3.755 1,420,101 +0.07(+1.82%)
Oct 08, 2003 3.724 3.724 3.687 3.688 762,522 -0.03(-0.84%)
Oct 07, 2003 3.644 3.718 3.644 3.719 2,021,858 +0.07(+1.93%)
Oct 06, 2003 3.600 3.650 3.600 3.649 866,351 +0.05(+1.29%)
Oct 03, 2003 3.619 3.619 3.606 3.603 1,327,437 +0.00(+0.11%)
Oct 02, 2003 3.601 3.609 3.590 3.599 580,544 -0.01(-0.31%)
Oct 01, 2003 3.539 3.611 3.539 3.610 1,912,447 +0.07(+1.87%)
Sep 30, 2003 3.578 3.581 3.526 3.543 1,682,462 -0.04(-1.09%)
Sep 29, 2003 3.573 3.586 3.565 3.582 789,317 +0.01(+0.19%)
Sep 26, 2003 3.563 3.585 3.554 3.576 1,113,082 +0.01(+0.18%)
Sep 25, 2003 3.603 3.610 3.572 3.569 841,789 -0.03(-0.81%)
Sep 24, 2003 3.615 3.616 3.573 3.599 905,426 -0.03(-0.74%)
Sep 23, 2003 3.621 3.635 3.605 3.625 635,249 +0.00(+0.12%)
Sep 22, 2003 3.614 3.625 3.599 3.621 928,871 +0.01(+0.19%)
Sep 19, 2003 3.607 3.618 3.597 3.614 1,138,760 +0.01(+0.19%)
Sep 18, 2003 3.578 3.608 3.578 3.607 1,066,192 +0.03(+0.97%)
Sep 17, 2003 3.601 3.601 3.573 3.573 919,939 -0.04(-1.02%)
Sep 16, 2003 3.599 3.610 3.587 3.610 881,981 +0.01(+0.31%)
Sep 15, 2003 3.558 3.607 3.551 3.599 926,638 +0.04(+1.07%)
Sep 12, 2003 3.550 3.569 3.530 3.560 1,087,404 +0.01(+0.29%)
Sep 11, 2003 3.560 3.560 3.537 3.550 2,168,110 +0.01(+0.34%)
Sep 10, 2003 3.544 3.560 3.530 3.538 1,468,107 -0.01(-0.15%)
Sep 09, 2003 3.567 3.568 3.516 3.543 7,760,318 -0.03(-0.84%)
Sep 08, 2003 3.583 3.591 3.551 3.573 931,104 -0.01(-0.35%)
Sep 05, 2003 3.590 3.592 3.560 3.586 777,036 -0.00(-0.04%)
Sep 04, 2003 3.614 3.621 3.578 3.587 1,155,507 -0.02(-0.58%)
Sep 03, 2003 3.630 3.646 3.599 3.608 1,727,120 -0.03(-0.73%)
Sep 02, 2003 3.535 3.636 3.527 3.635 1,589,799 +0.09(+2.68%)
Aug 29, 2003 3.531 3.548 3.511 3.540 1,002,555 -0.01(-0.33%)
Aug 28, 2003 3.527 3.556 3.489 3.551 687,722 +0.03(+0.83%)
Aug 27, 2003 3.522 3.528 3.495 3.522 859,652 -0.00(-0.11%)
Aug 26, 2003 3.516 3.530 3.487 3.526 1,151,041 +0.01(+0.23%)
Aug 25, 2003 3.503 3.525 3.500 3.518 620,736 +0.02(+0.43%)
Aug 22, 2003 3.540 3.543 3.499 3.503 775,920 -0.04(-1.14%)
Aug 21, 2003 3.530 3.560 3.518 3.543 810,529 +0.01(+0.37%)
Aug 20, 2003 3.531 3.543 3.518 3.530 1,033,815 -0.00(-0.09%)
Aug 19, 2003 3.520 3.545 3.516 3.534 988,042 +0.01(+0.25%)
Aug 18, 2003 3.538 3.549 3.518 3.525 557,099 -0.02(-0.44%)
Aug 15, 2003 3.527 3.540 3.494 3.540 583,893 +0.02(+0.53%)
Aug 14, 2003 3.500 3.527 3.488 3.521 994,740 +0.03(+0.74%)
Aug 13, 2003 3.543 3.544 3.477 3.496 1,513,881 -0.05(-1.33%)
Aug 12, 2003 3.537 3.543 3.513 3.543 1,029,350 +0.01(+0.15%)
Aug 11, 2003 3.531 3.540 3.516 3.537 1,176,719 +0.01(+0.16%)
Aug 08, 2003 3.491 3.552 3.478 3.531 1,238,122 +0.04(+1.15%)
Aug 07, 2003 3.478 3.505 3.468 3.491 1,154,390 +0.02(+0.52%)
Aug 06, 2003 3.444 3.495 3.440 3.473 1,010,370 +0.02(+0.60%)
Aug 05, 2003 3.487 3.487 3.446 3.453 985,809 -0.03(-0.98%)
Aug 04, 2003 3.466 3.498 3.426 3.487 1,133,178 +0.02(+0.57%)
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.