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

Brown-Forman (NY: BF-B )

46.37 -1.39 (-2.91%)
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 (%)
Oct 29, 2004 8.035 8.061 8.011 8.043 1,087,404 +0.02(+0.29%)
Oct 28, 2004 7.965 8.020 7.959 8.020 938,361 +0.06(+0.72%)
Oct 27, 2004 8.061 8.079 7.950 7.963 1,580,867 -0.10(-1.22%)
Oct 26, 2004 7.900 8.070 7.873 8.061 4,043,716 +0.14(+1.79%)
Oct 25, 2004 7.793 7.922 7.667 7.920 1,258,776 +0.13(+1.63%)
Oct 22, 2004 7.877 7.882 7.777 7.793 692,187 -0.07(-0.91%)
Oct 21, 2004 7.918 7.920 7.757 7.864 1,462,525 -0.02(-0.23%)
Oct 20, 2004 7.846 7.922 7.777 7.882 2,058,142 +0.04(+0.48%)
Oct 19, 2004 7.981 7.997 7.830 7.845 1,377,118 -0.14(-1.71%)
Oct 18, 2004 7.981 8.020 7.943 7.981 1,338,601 -0.03(-0.34%)
Oct 15, 2004 8.043 8.070 7.975 8.008 895,936 +0.01(+0.09%)
Oct 14, 2004 8.043 8.043 7.963 8.000 634,691 -0.01(-0.18%)
Oct 13, 2004 8.070 8.101 8.013 8.015 1,060,610 -0.05(-0.58%)
Oct 12, 2004 8.115 8.115 8.029 8.061 803,830 -0.04(-0.55%)
Oct 11, 2004 8.129 8.133 8.095 8.106 555,424 -0.02(-0.29%)
Oct 08, 2004 8.097 8.151 8.083 8.129 1,048,329 +0.05(+0.62%)
Oct 07, 2004 8.155 8.165 8.070 8.079 852,395 -0.09(-1.10%)
Oct 06, 2004 8.210 8.241 8.133 8.169 602,873 -0.01(-0.11%)
Oct 05, 2004 8.241 8.284 8.167 8.178 815,553 -0.02(-0.28%)
Oct 04, 2004 8.278 8.310 8.181 8.201 1,814,760 -0.09(-1.14%)
Oct 01, 2004 8.223 8.321 8.198 8.296 951,758 +0.09(+1.11%)
Sep 30, 2004 8.115 8.214 8.086 8.205 1,876,163 +0.11(+1.33%)
Sep 29, 2004 8.249 8.249 8.072 8.097 1,072,891 -0.11(-1.31%)
Sep 28, 2004 8.133 8.212 8.126 8.205 1,134,853 +0.07(+0.86%)
Sep 27, 2004 8.167 8.230 8.121 8.135 885,888 -0.05(-0.61%)
Sep 24, 2004 8.228 8.241 8.183 8.185 1,022,093 -0.04(-0.50%)
Sep 23, 2004 8.258 8.266 8.155 8.226 1,718,188 -0.03(-0.39%)
Sep 22, 2004 8.366 8.382 8.251 8.258 859,652 -0.13(-1.58%)
Sep 21, 2004 8.389 8.409 8.348 8.391 1,210,770 +0.00(+0.02%)
Sep 20, 2004 8.371 8.434 8.330 8.389 1,266,592 +0.02(+0.24%)
Sep 17, 2004 8.411 8.445 8.364 8.370 1,602,637 -0.04(-0.49%)
Sep 16, 2004 8.334 8.416 8.314 8.411 836,765 +0.07(+0.82%)
Sep 15, 2004 8.393 8.407 8.294 8.343 1,008,696 -0.04(-0.47%)
Sep 14, 2004 8.312 8.386 8.255 8.382 2,020,183 +0.08(+0.95%)
Sep 13, 2004 8.300 8.344 8.248 8.303 3,064,605 +0.04(+0.54%)
Sep 10, 2004 8.241 8.357 8.171 8.258 9,296,528 -0.53(-6.00%)
Sep 09, 2004 8.701 8.812 8.694 8.785 1,157,739 +0.09(+0.99%)
Sep 08, 2004 8.936 8.936 8.699 8.699 1,957,663 -0.23(-2.63%)
Sep 07, 2004 8.930 8.957 8.866 8.934 982,460 +0.04(+0.44%)
Sep 03, 2004 8.756 8.923 8.755 8.894 1,148,250 +0.14(+1.60%)
Sep 02, 2004 8.601 8.778 8.586 8.755 1,196,815 +0.19(+2.22%)
Sep 01, 2004 8.524 8.574 8.524 8.565 842,347 +0.06(+0.67%)
Aug 31, 2004 8.387 8.522 8.387 8.507 1,034,374 +0.12(+1.43%)
Aug 30, 2004 8.264 8.448 8.257 8.387 1,120,897 +0.13(+1.58%)
Aug 27, 2004 8.300 8.301 8.219 8.257 409,730 -0.04(-0.50%)
Aug 26, 2004 8.285 8.334 8.223 8.298 788,200 +0.02(+0.26%)
Aug 25, 2004 8.267 8.285 8.217 8.276 485,089 +0.02(+0.26%)
Aug 24, 2004 8.325 8.328 8.208 8.255 560,448 -0.05(-0.58%)
Aug 23, 2004 8.244 8.350 8.244 8.303 415,870 +0.06(+0.72%)
Aug 20, 2004 8.214 8.255 8.151 8.244 368,422 +0.05(+0.57%)
Aug 19, 2004 8.201 8.207 8.110 8.198 641,948 -0.03(-0.39%)
Aug 18, 2004 8.104 8.230 8.090 8.230 486,206 +0.13(+1.55%)
Aug 17, 2004 8.103 8.144 8.056 8.104 554,308 -0.02(-0.20%)
Aug 16, 2004 8.115 8.133 8.043 8.121 764,755 +0.01(+0.07%)
Aug 13, 2004 8.151 8.169 8.060 8.115 366,189 -0.03(-0.40%)
Aug 12, 2004 8.106 8.153 8.094 8.147 619,061 +0.01(+0.15%)
Aug 11, 2004 8.106 8.147 8.088 8.135 974,086 +0.02(+0.26%)
Aug 10, 2004 8.124 8.124 8.070 8.113 402,473 -0.00(-0.02%)
Aug 09, 2004 8.115 8.140 8.086 8.115 456,062 +0.02(+0.20%)
Aug 06, 2004 8.171 8.223 8.099 8.099 516,907 -0.08(-0.99%)
Aug 05, 2004 8.339 8.357 8.162 8.180 651,438 -0.17(-2.08%)
Aug 04, 2004 8.187 8.359 8.129 8.353 983,018 +0.14(+1.68%)
Aug 03, 2004 8.335 8.335 8.187 8.215 831,741 -0.14(-1.65%)
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.