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 )

45.17 -1.71 (-3.65%)
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 (%)
Aug 31, 2004 6.326 6.370 6.326 6.370 21,766 +0.04(+0.69%)
Aug 30, 2004 6.262 6.342 6.262 6.326 63,799 +0.06(+1.02%)
Aug 27, 2004 6.229 6.295 6.202 6.262 45,785 +0.03(+0.53%)
Aug 26, 2004 6.191 6.242 6.191 6.229 17,263 +0.05(+0.82%)
Aug 25, 2004 6.194 6.194 6.142 6.178 51,039 -0.00(-0.06%)
Aug 24, 2004 6.215 6.234 6.182 6.182 36,778 -0.05(-0.83%)
Aug 23, 2004 6.229 6.235 6.229 6.234 20,265 +0.02(+0.30%)
Aug 20, 2004 6.135 6.242 6.135 6.215 21,016 +0.09(+1.44%)
Aug 19, 2004 6.182 6.182 6.127 6.127 10,508 -0.03(-0.52%)
Aug 18, 2004 6.115 6.159 6.115 6.159 15,762 +0.07(+1.07%)
Aug 17, 2004 6.022 6.095 6.022 6.094 9,757 +0.08(+1.26%)
Aug 16, 2004 6.089 6.089 6.015 6.018 33,025 -0.06(-1.05%)
Aug 13, 2004 6.075 6.089 6.075 6.082 15,762 +0.01(+0.13%)
Aug 12, 2004 6.075 6.089 6.063 6.074 37,529 -0.00(-0.02%)
Aug 11, 2004 6.129 6.129 6.049 6.075 42,032 -0.05(-0.87%)
Aug 10, 2004 6.195 6.209 6.109 6.129 57,044 -0.10(-1.56%)
Aug 09, 2004 6.240 6.268 6.226 6.226 87,818 -0.02(-0.28%)
Aug 06, 2004 6.254 6.263 6.243 6.243 102,079 -0.01(-0.17%)
Aug 05, 2004 6.263 6.264 6.254 6.254 12,009 -0.03(-0.47%)
Aug 04, 2004 6.248 6.283 6.248 6.283 38,279 +0.02(+0.32%)
Aug 03, 2004 6.262 6.263 6.248 6.263 105,081 -0.01(-0.09%)
Aug 02, 2004 6.224 6.270 6.218 6.268 21,016 +0.03(+0.49%)
Jul 30, 2004 6.205 6.238 6.205 6.238 10,508 +0.03(+0.56%)
Jul 29, 2004 6.201 6.215 6.189 6.203 51,039 -0.02(-0.30%)
Jul 28, 2004 6.209 6.222 6.174 6.222 33,025 -0.01(-0.11%)
Jul 27, 2004 6.218 6.231 6.218 6.229 17,263 +0.01(+0.17%)
Jul 26, 2004 6.248 6.248 6.215 6.218 12,759 -0.04(-0.60%)
Jul 23, 2004 6.275 6.275 6.255 6.255 9,757 -0.01(-0.08%)
Jul 22, 2004 6.295 6.295 6.248 6.260 81,813 -0.05(-0.84%)
Jul 21, 2004 6.375 6.375 6.314 6.314 115,589 -0.07(-1.06%)
Jul 20, 2004 6.362 6.382 6.348 6.382 25,519 +0.03(+0.52%)
Jul 19, 2004 6.348 6.387 6.348 6.348 65,300 -0.01(-0.13%)
Jul 16, 2004 6.318 6.358 6.318 6.356 12,759 +0.03(+0.42%)
Jul 15, 2004 6.330 6.330 6.330 6.330 750 -0.00(-0.04%)
Jul 14, 2004 6.355 6.355 6.332 6.332 65,300 -0.01(-0.17%)
Jul 13, 2004 6.350 6.350 6.343 6.343 3,002 -0.02(-0.25%)
Jul 12, 2004 6.339 6.362 6.327 6.359 20,265 +0.02(+0.27%)
Jul 09, 2004 6.362 6.362 6.342 6.342 34,526 -0.03(-0.52%)
Jul 08, 2004 6.371 6.375 6.371 6.375 19,515 +0.01(+0.21%)
Jul 07, 2004 6.379 6.379 6.362 6.362 30,773 -0.00(-0.06%)
Jul 06, 2004 6.362 6.370 6.355 6.366 18,013 -0.00(-0.06%)
Jul 02, 2004 6.422 6.435 6.368 6.370 16,512 -0.05(-0.81%)
Jul 01, 2004 6.422 6.448 6.328 6.422 74,307 +0.02(+0.31%)
Jun 30, 2004 6.422 6.422 6.355 6.402 21,016 -0.03(-0.52%)
Jun 29, 2004 6.434 6.438 6.420 6.435 65,300 +0.00(+0.00%)
Jun 28, 2004 6.408 6.439 6.388 6.435 13,510 +0.01(+0.23%)
Jun 25, 2004 6.358 6.420 6.348 6.420 25,519 +0.06(+0.98%)
Jun 24, 2004 6.356 6.358 6.356 6.358 12,759 -0.02(-0.38%)
Jun 23, 2004 6.368 6.382 6.355 6.382 36,027 -0.00(-0.04%)
Jun 22, 2004 6.422 6.422 6.355 6.384 70,554 -0.06(-0.89%)
Jun 21, 2004 6.410 6.442 6.410 6.442 50,289 +0.01(+0.23%)
Jun 18, 2004 6.482 6.482 6.423 6.427 86,316 -0.03(-0.54%)
Jun 17, 2004 6.488 6.488 6.416 6.462 33,776 -0.04(-0.55%)
Jun 16, 2004 6.487 6.520 6.464 6.498 130,601 +0.01(+0.16%)
Jun 15, 2004 6.510 6.510 6.480 6.487 52,540 -0.01(-0.14%)
Jun 14, 2004 6.476 6.515 6.476 6.496 57,044 +0.03(+0.52%)
Jun 10, 2004 6.522 6.522 6.435 6.463 95,323 -0.08(-1.22%)
Jun 09, 2004 6.595 6.595 6.543 6.543 21,766 -0.04(-0.59%)
Jun 08, 2004 6.542 6.587 6.531 6.582 118,591 +0.04(+0.63%)
Jun 07, 2004 6.542 6.542 6.540 6.540 6,004 +0.02(+0.29%)
Jun 04, 2004 6.562 6.574 6.522 6.522 18,764 -0.02(-0.31%)
Jun 03, 2004 6.522 6.595 6.522 6.542 35,277 +0.00(+0.04%)
Jun 02, 2004 6.455 6.562 6.455 6.539 31,524 +0.09(+1.45%)
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.