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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2009 10.08 10.21 10.01 10.08 1,415,350 -0.04(-0.42%)
Aug 28, 2009 9.982 10.15 9.898 10.12 1,757,685 +0.15(+1.54%)
Aug 27, 2009 9.903 9.993 9.788 9.966 1,112,427 +0.06(+0.59%)
Aug 26, 2009 10.13 10.19 9.892 9.907 2,596,777 -0.26(-2.55%)
Aug 25, 2009 10.13 10.25 10.11 10.17 1,119,825 +0.03(+0.29%)
Aug 24, 2009 10.08 10.22 10.04 10.14 1,413,886 +0.05(+0.49%)
Aug 21, 2009 9.810 10.12 9.810 10.09 2,037,765 +0.33(+3.37%)
Aug 20, 2009 9.756 9.910 9.675 9.759 2,550,683 +0.05(+0.46%)
Aug 19, 2009 9.729 9.910 9.687 9.714 2,828,345 -0.04(-0.42%)
Aug 18, 2009 9.745 9.856 9.723 9.754 1,192,819 -0.10(-0.98%)
Aug 17, 2009 9.914 9.948 9.756 9.851 2,236,029 -0.12(-1.24%)
Aug 14, 2009 9.851 9.991 9.838 9.975 1,597,868 +0.14(+1.40%)
Aug 13, 2009 9.646 9.849 9.646 9.838 2,069,928 +0.16(+1.61%)
Aug 12, 2009 9.628 9.754 9.578 9.682 1,241,634 +0.00(+0.05%)
Aug 11, 2009 9.614 9.730 9.596 9.678 810,750 -0.03(-0.28%)
Aug 10, 2009 9.644 9.732 9.556 9.705 1,283,277 +0.05(+0.54%)
Aug 07, 2009 9.653 9.716 9.605 9.653 1,218,990 +0.11(+1.13%)
Aug 06, 2009 9.621 9.698 9.513 9.545 2,341,621 -0.05(-0.49%)
Aug 05, 2009 10.08 10.10 9.574 9.592 2,903,362 -0.46(-4.59%)
Aug 04, 2009 10.03 10.17 10.01 10.05 1,783,798 +0.02(+0.20%)
Aug 03, 2009 9.997 10.09 9.833 10.03 1,070,016 +0.13(+1.32%)
Jul 31, 2009 9.916 10.03 9.869 9.903 1,071,978 -0.05(-0.45%)
Jul 30, 2009 9.946 10.03 9.741 9.948 1,625,970 +0.11(+1.10%)
Jul 29, 2009 9.817 9.894 9.756 9.840 930,713 -0.07(-0.68%)
Jul 28, 2009 9.783 9.943 9.783 9.907 957,310 +0.05(+0.55%)
Jul 27, 2009 9.835 9.871 9.745 9.853 818,109 -0.02(-0.23%)
Jul 24, 2009 9.833 10.00 9.806 9.876 1,037,232 +0.02(+0.25%)
Jul 23, 2009 9.614 9.914 9.614 9.851 1,344,034 +0.28(+2.92%)
Jul 22, 2009 9.662 9.729 9.479 9.572 1,689,364 -0.09(-0.96%)
Jul 21, 2009 9.630 9.700 9.527 9.664 1,622,495 +0.09(+0.97%)
Jul 20, 2009 9.678 9.678 9.400 9.572 2,760,916 -0.14(-1.46%)
Jul 17, 2009 9.824 9.865 9.675 9.714 1,461,986 -0.10(-0.99%)
Jul 16, 2009 9.831 9.892 9.702 9.810 1,142,602 -0.07(-0.68%)
Jul 15, 2009 9.754 9.892 9.702 9.878 1,396,848 +0.17(+1.76%)
Jul 14, 2009 9.536 9.707 9.527 9.707 1,566,473 +0.16(+1.70%)
Jul 13, 2009 9.468 9.619 9.466 9.545 1,780,097 +0.14(+1.46%)
Jul 10, 2009 9.450 9.533 9.351 9.407 1,361,285 -0.11(-1.11%)
Jul 09, 2009 9.484 9.610 9.484 9.513 1,266,332 -0.01(-0.09%)
Jul 08, 2009 9.590 9.590 9.430 9.522 2,405,299 +0.02(+0.17%)
Jul 07, 2009 9.844 9.844 9.488 9.506 2,243,135 -0.27(-2.81%)
Jul 06, 2009 9.806 9.979 9.741 9.781 1,561,227 -0.04(-0.44%)
Jul 02, 2009 9.799 9.874 9.689 9.824 1,671,465 -0.07(-0.71%)
Jul 01, 2009 9.707 10.01 9.689 9.894 1,696,297 +0.21(+2.16%)
Jun 30, 2009 9.914 9.970 9.669 9.684 2,578,017 -0.21(-2.10%)
Jun 29, 2009 9.813 9.946 9.727 9.892 1,741,738 +0.07(+0.69%)
Jun 26, 2009 9.578 9.838 9.506 9.824 5,144,207 +0.24(+2.49%)
Jun 25, 2009 9.475 9.632 9.475 9.585 2,187,352 +0.14(+1.53%)
Jun 24, 2009 9.576 9.596 9.360 9.441 1,630,417 -0.10(-1.06%)
Jun 23, 2009 9.601 9.689 9.515 9.542 2,118,051 -0.11(-1.10%)
Jun 22, 2009 9.770 9.828 9.610 9.648 2,242,207 -0.26(-2.62%)
Jun 19, 2009 9.860 9.930 9.732 9.907 2,767,915 +0.13(+1.29%)
Jun 18, 2009 9.691 9.835 9.565 9.781 1,401,823 +0.07(+0.70%)
Jun 17, 2009 9.750 9.914 9.684 9.714 1,280,303 -0.04(-0.37%)
Jun 16, 2009 9.977 9.977 9.738 9.750 1,672,641 -0.23(-2.35%)
Jun 15, 2009 10.30 10.34 9.970 9.984 1,736,462 -0.45(-4.32%)
Jun 12, 2009 10.47 10.49 10.34 10.43 1,111,242 -0.05(-0.47%)
Jun 11, 2009 10.56 10.75 10.44 10.48 1,482,508 -0.05(-0.45%)
Jun 10, 2009 10.29 11.27 10.29 10.53 2,523,136 +0.33(+3.25%)
Jun 09, 2009 10.25 10.42 10.10 10.20 1,946,407 -0.09(-0.92%)
Jun 08, 2009 10.25 10.39 10.18 10.29 1,300,758 +0.03(+0.33%)
Jun 05, 2009 10.47 10.61 10.24 10.26 1,774,887 -0.10(-0.98%)
Jun 04, 2009 10.36 10.45 10.25 10.36 1,466,260 -0.01(-0.12%)
Jun 03, 2009 10.47 10.52 10.24 10.37 1,752,588 -0.17(-1.58%)
Jun 02, 2009 10.45 10.66 10.42 10.54 2,548,536 +0.11(+1.01%)
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.