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 (%)
Nov 30, 2007 9.692 9.847 9.467 9.790 56,293 +0.11(+1.13%)
Nov 29, 2007 10.12 10.12 9.626 9.680 50,289 -0.19(-1.88%)
Nov 28, 2007 9.770 9.955 9.751 9.866 72,806 +0.02(+0.20%)
Nov 27, 2007 9.462 9.847 9.462 9.846 57,044 +0.49(+5.24%)
Nov 26, 2007 9.366 9.638 9.355 9.355 33,776 -0.24(-2.50%)
Nov 23, 2007 9.373 9.634 9.373 9.595 13,510 -0.04(-0.40%)
Nov 21, 2007 9.473 9.794 9.473 9.634 40,531 -0.10(-1.04%)
Nov 20, 2007 9.406 9.859 9.406 9.735 71,305 +0.17(+1.83%)
Nov 19, 2007 9.682 9.699 9.561 9.561 26,270 -0.12(-1.20%)
Nov 16, 2007 9.379 9.687 9.379 9.676 36,778 -0.05(-0.51%)
Nov 15, 2007 9.726 9.726 9.726 9.726 0 +0.11(+1.12%)
Nov 14, 2007 9.823 9.830 9.618 9.618 32,275 -0.20(-2.00%)
Nov 13, 2007 9.605 9.814 9.399 9.814 18,013 +0.26(+2.71%)
Nov 12, 2007 9.457 9.844 9.457 9.555 45,785 +0.07(+0.69%)
Nov 09, 2007 9.393 9.602 9.393 9.490 30,023 -0.16(-1.70%)
Nov 08, 2007 9.661 9.774 9.210 9.654 60,797 -0.31(-3.06%)
Nov 07, 2007 9.914 10.04 9.766 9.959 24,018 +0.03(+0.35%)
Nov 06, 2007 10.02 10.02 9.704 9.924 24,018 -0.15(-1.48%)
Nov 05, 2007 10.21 10.21 10.03 10.07 8,256 -0.12(-1.16%)
Nov 02, 2007 10.04 10.19 9.962 10.19 27,020 +0.22(+2.25%)
Nov 01, 2007 10.46 10.46 9.968 9.968 48,037 -0.32(-3.12%)
Oct 31, 2007 10.22 10.30 10.01 10.29 30,773 +0.04(+0.42%)
Oct 30, 2007 10.17 10.26 10.17 10.25 7,505 +0.02(+0.17%)
Oct 29, 2007 10.24 10.24 10.20 10.23 21,766 +0.03(+0.27%)
Oct 26, 2007 10.25 10.27 10.17 10.20 14,261 -0.03(-0.29%)
Oct 25, 2007 10.18 10.23 10.14 10.23 20,265 +0.07(+0.69%)
Oct 24, 2007 10.17 10.25 10.02 10.16 36,778 +0.08(+0.83%)
Oct 23, 2007 10.13 10.13 10.03 10.08 60,797 -0.09(-0.90%)
Oct 19, 2007 10.13 10.23 10.13 10.17 21,766 -0.05(-0.47%)
Oct 18, 2007 10.13 10.26 10.13 10.22 33,776 +0.05(+0.47%)
Oct 17, 2007 10.27 10.28 10.09 10.17 30,773 -0.14(-1.36%)
Oct 16, 2007 10.33 10.36 10.29 10.31 20,265 +0.08(+0.78%)
Oct 15, 2007 10.19 10.25 10.14 10.23 22,517 -0.13(-1.30%)
Oct 12, 2007 10.34 10.38 10.33 10.36 6,755 -0.10(-0.93%)
Oct 11, 2007 10.55 10.57 10.46 10.46 88,568 -0.01(-0.11%)
Oct 10, 2007 10.45 10.47 10.43 10.47 36,778 -0.01(-0.10%)
Oct 09, 2007 10.46 10.48 10.46 10.48 3,002 +0.02(+0.22%)
Oct 08, 2007 10.43 10.46 10.41 10.46 34,526 +0.00(+0.03%)
Oct 05, 2007 10.46 10.53 10.40 10.46 42,783 -0.07(-0.65%)
Oct 04, 2007 10.43 10.53 10.37 10.53 15,762 +0.18(+1.73%)
Oct 03, 2007 10.39 10.39 10.27 10.35 40,531 -0.07(-0.69%)
Oct 02, 2007 10.45 10.45 10.32 10.42 107,333 +0.01(+0.06%)
Oct 01, 2007 10.44 10.44 10.35 10.41 37,529 +0.02(+0.19%)
Sep 28, 2007 10.37 10.45 10.37 10.39 6,004 -0.00(-0.01%)
Sep 27, 2007 10.39 10.39 10.31 10.39 33,776 -0.03(-0.26%)
Sep 26, 2007 10.49 10.49 10.32 10.42 27,771 +0.07(+0.72%)
Sep 25, 2007 10.29 10.36 10.21 10.35 12,009 +0.10(+1.01%)
Sep 24, 2007 10.36 10.36 10.24 10.24 10,508 -0.13(-1.22%)
Sep 21, 2007 10.53 10.54 10.36 10.37 40,531 -0.13(-1.24%)
Sep 20, 2007 10.41 10.56 10.40 10.50 27,771 +0.09(+0.84%)
Sep 19, 2007 10.29 10.41 10.18 10.41 18,013 +0.07(+0.64%)
Sep 18, 2007 10.21 10.36 10.13 10.34 43,533 +0.27(+2.73%)
Sep 17, 2007 10.01 10.25 10.01 10.07 4,503 +0.22(+2.19%)
Sep 14, 2007 9.700 9.964 9.700 9.854 16,512 +0.19(+1.97%)
Sep 13, 2007 9.732 9.759 9.617 9.663 22,517 -0.00(-0.01%)
Sep 12, 2007 9.638 9.665 9.638 9.665 1,501 -0.09(-0.93%)
Sep 11, 2007 9.703 9.755 9.703 9.755 2,251 +0.12(+1.25%)
Sep 10, 2007 9.859 9.859 9.553 9.635 6,004 -0.01(-0.10%)
Sep 07, 2007 9.593 9.788 9.593 9.645 9,757 -0.11(-1.09%)
Sep 06, 2007 9.754 9.754 9.751 9.751 1,501 -0.11(-1.15%)
Sep 05, 2007 9.876 9.896 9.831 9.864 12,009 -0.14(-1.40%)
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.