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

Brown-Forman (NY: BF-B )

47.04 +0.67 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Aug 31, 2004 8.387 8.521 8.387 8.507 1,034,486 +0.12(+1.43%)
Aug 30, 2004 8.263 8.447 8.256 8.387 1,121,019 +0.13(+1.58%)
Aug 27, 2004 8.299 8.301 8.218 8.256 409,775 -0.04(-0.50%)
Aug 26, 2004 8.284 8.333 8.222 8.297 788,286 +0.02(+0.26%)
Aug 25, 2004 8.267 8.284 8.216 8.275 485,142 +0.02(+0.26%)
Aug 24, 2004 8.324 8.327 8.207 8.254 560,509 -0.05(-0.58%)
Aug 23, 2004 8.243 8.349 8.243 8.302 415,916 +0.06(+0.72%)
Aug 20, 2004 8.213 8.254 8.150 8.243 368,462 +0.05(+0.57%)
Aug 19, 2004 8.200 8.206 8.109 8.197 642,018 -0.03(-0.39%)
Aug 18, 2004 8.104 8.229 8.089 8.229 486,259 +0.13(+1.55%)
Aug 17, 2004 8.102 8.143 8.055 8.104 554,368 -0.02(-0.20%)
Aug 16, 2004 8.114 8.132 8.043 8.120 764,839 +0.01(+0.07%)
Aug 13, 2004 8.150 8.168 8.059 8.114 366,229 -0.03(-0.40%)
Aug 12, 2004 8.105 8.152 8.093 8.146 619,128 +0.01(+0.15%)
Aug 11, 2004 8.105 8.146 8.087 8.134 974,192 +0.02(+0.27%)
Aug 10, 2004 8.123 8.123 8.069 8.112 402,517 -0.00(-0.02%)
Aug 09, 2004 8.114 8.139 8.086 8.114 456,112 +0.02(+0.20%)
Aug 06, 2004 8.170 8.222 8.098 8.098 516,964 -0.08(-0.99%)
Aug 05, 2004 8.338 8.356 8.161 8.179 651,508 -0.17(-2.08%)
Aug 04, 2004 8.186 8.358 8.129 8.352 983,125 +0.14(+1.68%)
Aug 03, 2004 8.335 8.335 8.186 8.215 831,832 -0.14(-1.65%)
Aug 02, 2004 8.311 8.361 8.306 8.352 703,428 +0.02(+0.26%)
Jul 30, 2004 8.288 8.336 8.249 8.331 480,676 +0.06(+0.67%)
Jul 29, 2004 8.358 8.358 8.254 8.275 528,129 -0.08(-0.96%)
Jul 28, 2004 8.311 8.361 8.215 8.356 925,064 +0.06(+0.71%)
Jul 27, 2004 8.301 8.347 8.267 8.297 547,669 +0.01(+0.17%)
Jul 26, 2004 8.356 8.388 8.240 8.283 567,209 -0.05(-0.58%)
Jul 23, 2004 8.370 8.376 8.293 8.331 672,165 -0.01(-0.15%)
Jul 22, 2004 8.383 8.404 8.306 8.344 491,841 -0.08(-1.00%)
Jul 21, 2004 8.580 8.593 8.421 8.428 639,785 -0.13(-1.49%)
Jul 20, 2004 8.473 8.584 8.455 8.555 564,417 +0.06(+0.76%)
Jul 19, 2004 8.553 8.562 8.469 8.490 447,179 -0.04(-0.52%)
Jul 16, 2004 8.589 8.589 8.490 8.535 581,724 +0.04(+0.42%)
Jul 15, 2004 8.535 8.548 8.480 8.499 425,406 -0.02(-0.27%)
Jul 14, 2004 8.544 8.544 8.476 8.523 947,395 -0.01(-0.08%)
Jul 13, 2004 8.544 8.544 8.489 8.530 231,126 -0.03(-0.38%)
Jul 12, 2004 8.571 8.591 8.473 8.562 444,388 +0.02(+0.21%)
Jul 09, 2004 8.541 8.569 8.499 8.544 429,314 -0.01(-0.06%)
Jul 08, 2004 8.562 8.598 8.473 8.550 515,847 +0.01(+0.08%)
Jul 07, 2004 8.589 8.600 8.535 8.542 596,797 -0.02(-0.23%)
Jul 06, 2004 8.550 8.575 8.503 8.562 637,552 +0.01(+0.15%)
Jul 02, 2004 8.652 8.661 8.496 8.550 616,337 -0.08(-0.98%)
Jul 01, 2004 8.687 8.741 8.524 8.634 1,066,866 -0.01(-0.15%)
Jun 30, 2004 8.705 8.705 8.562 8.646 791,636 -0.06(-0.64%)
Jun 29, 2004 8.684 8.707 8.634 8.702 575,025 +0.02(+0.27%)
Jun 28, 2004 8.670 8.750 8.661 8.678 789,961 +0.03(+0.31%)
Jun 25, 2004 8.580 8.720 8.562 8.652 2,779,659 +0.09(+1.05%)
Jun 24, 2004 8.616 8.623 8.557 8.562 535,945 -0.04(-0.48%)
Jun 23, 2004 8.621 8.639 8.557 8.603 760,372 +0.01(+0.06%)
Jun 22, 2004 8.634 8.659 8.569 8.598 636,435 -0.07(-0.76%)
Jun 21, 2004 8.607 8.682 8.596 8.664 527,571 +0.10(+1.19%)
Jun 18, 2004 8.696 8.723 8.562 8.562 1,014,388 -0.15(-1.75%)
Jun 17, 2004 8.777 8.777 8.673 8.714 501,332 -0.04(-0.51%)
Jun 16, 2004 8.759 8.786 8.747 8.759 432,664 +0.02(+0.25%)
Jun 15, 2004 8.750 8.781 8.718 8.738 881,518 +0.01(+0.06%)
Jun 14, 2004 8.670 8.756 8.670 8.732 850,255 +0.04(+0.43%)
Jun 10, 2004 8.795 8.802 8.670 8.695 696,729 -0.10(-1.10%)
Jun 09, 2004 8.858 8.890 8.766 8.791 643,693 -0.07(-0.75%)
Jun 08, 2004 8.786 8.859 8.759 8.858 484,584 +0.08(+0.96%)
Jun 07, 2004 8.714 8.773 8.705 8.773 486,259 +0.08(+0.91%)
Jun 04, 2004 8.687 8.763 8.687 8.695 777,679 -0.08(-0.92%)
Jun 03, 2004 8.768 8.867 8.725 8.775 997,640 -0.01(-0.06%)
Jun 02, 2004 8.705 8.824 8.680 8.781 757,581 +0.10(+1.16%)
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.