Skip to main content

Brown Forman Inc Cl A (NY: BF-A )

46.90 +0.57 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 65.64 65.64 62.29 62.41 74,655 -3.43(-5.21%)
Nov 29, 2021 66.13 66.34 65.59 65.84 39,475 -0.02(-0.03%)
Nov 26, 2021 65.58 66.10 65.24 65.86 24,349 -0.10(-0.16%)
Nov 24, 2021 66.50 66.59 65.58 65.97 51,915 -0.83(-1.24%)
Nov 23, 2021 66.62 66.91 66.26 66.79 40,871 +0.18(+0.27%)
Nov 22, 2021 66.73 67.09 66.17 66.61 33,344 -0.01(-0.01%)
Nov 19, 2021 64.34 66.78 64.34 66.62 54,795 +2.30(+3.58%)
Nov 18, 2021 64.53 64.39 64.02 64.32 31,939 +0.27(+0.42%)
Nov 17, 2021 63.26 64.08 62.82 64.06 31,896 +0.44(+0.69%)
Nov 16, 2021 63.60 64.08 63.40 63.62 31,088 +0.02(+0.03%)
Nov 15, 2021 63.33 63.69 62.94 63.60 26,477 +0.27(+0.42%)
Nov 12, 2021 64.06 64.06 63.23 63.33 18,270 -0.41(-0.64%)
Nov 11, 2021 63.74 63.90 63.42 63.74 26,216 -0.17(-0.27%)
Nov 10, 2021 63.62 63.91 16,555 +0.21(+0.33%)
Nov 09, 2021 63.35 63.86 63.21 63.71 19,837 +0.10(+0.16%)
Nov 08, 2021 64.01 64.01 62.82 63.60 42,174 -0.53(-0.83%)
Nov 05, 2021 63.14 64.50 62.82 64.13 45,774 +0.76(+1.20%)
Nov 04, 2021 63.80 63.80 63.18 63.37 23,922 -0.55(-0.86%)
Nov 03, 2021 63.85 64.25 63.54 63.92 15,295 +0.18(+0.28%)
Nov 02, 2021 63.58 63.91 63.04 63.74 16,590 +0.22(+0.34%)
Nov 01, 2021 61.17 63.58 60.85 63.52 23,937 +2.67(+4.39%)
Oct 29, 2021 61.85 62.04 60.68 60.85 42,544 -0.98(-1.58%)
Oct 28, 2021 61.16 62.20 61.10 61.83 38,473 +0.52(+0.85%)
Oct 27, 2021 61.73 61.73 60.86 61.31 45,368 -0.47(-0.75%)
Oct 26, 2021 61.62 61.61 61.78 24,308 -0.12(-0.20%)
Oct 25, 2021 62.18 62.18 61.62 61.90 22,532 -0.29(-0.46%)
Oct 22, 2021 62.31 62.38 62.09 62.18 7,124 +0.48(+0.79%)
Oct 21, 2021 62.61 62.61 61.70 61.70 18,217 -0.91(-1.46%)
Oct 20, 2021 62.14 62.80 62.14 62.61 12,919 +0.22(+0.35%)
Oct 19, 2021 62.32 62.42 61.53 62.39 14,932 +0.29(+0.47%)
Oct 18, 2021 62.24 62.32 61.58 62.10 16,721 -0.15(-0.24%)
Oct 15, 2021 62.40 62.40 61.47 62.25 17,218 +0.19(+0.31%)
Oct 14, 2021 61.46 62.15 61.46 62.06 31,631 +0.51(+0.83%)
Oct 13, 2021 61.15 61.76 61.15 61.55 25,149 +0.35(+0.57%)
Oct 12, 2021 61.35 61.61 61.02 61.20 20,065 -0.33(-0.54%)
Oct 11, 2021 61.38 61.87 61.38 61.53 16,309 +0.14(+0.23%)
Oct 08, 2021 61.26 61.39 60.79 61.39 10,970 +0.16(+0.26%)
Oct 07, 2021 60.67 61.57 60.67 61.23 36,108 +0.29(+0.48%)
Oct 06, 2021 59.86 60.93 59.63 60.93 24,492 +0.73(+1.22%)
Oct 05, 2021 60.21 60.45 60.01 60.20 22,538 -0.29(-0.47%)
Oct 04, 2021 60.00 60.63 59.49 60.48 42,898 +0.15(+0.25%)
Oct 01, 2021 59.98 60.57 59.50 60.33 39,641 +0.77(+1.29%)
Sep 30, 2021 60.28 60.30 59.52 59.56 32,847 -0.73(-1.21%)
Sep 29, 2021 60.28 60.78 60.17 60.29 33,484 +0.15(+0.25%)
Sep 28, 2021 60.23 60.82 59.61 60.14 36,660 -0.44(-0.72%)
Sep 27, 2021 60.88 61.66 60.49 60.58 25,079 -0.58(-0.95%)
Sep 24, 2021 61.36 61.57 60.95 61.16 36,536 -0.18(-0.29%)
Sep 23, 2021 61.69 62.33 61.30 61.34 37,357 -0.54(-0.88%)
Sep 22, 2021 62.53 62.56 61.81 61.88 64,567 -0.65(-1.03%)
Sep 21, 2021 62.83 62.83 60.61 62.53 174,217 +0.05(+0.08%)
Sep 20, 2021 62.03 62.27 60.89 62.48 177,644 +0.23(+0.37%)
Sep 17, 2021 63.15 63.15 62.12 62.25 290,944 -1.29(-2.03%)
Sep 16, 2021 63.23 63.52 61.73 63.54 141,538 +0.61(+0.97%)
Sep 15, 2021 62.93 63.09 61.94 62.94 128,739 +0.49(+0.79%)
Sep 14, 2021 63.15 63.15 62.14 62.44 60,658 -0.77(-1.22%)
Sep 13, 2021 63.56 63.80 62.92 63.21 53,899 -0.02(-0.03%)
Sep 10, 2021 63.19 63.86 62.83 63.23 52,581 +0.28(+0.44%)
Sep 09, 2021 63.88 63.87 62.87 62.95 58,844 -1.23(-1.91%)
Sep 08, 2021 62.13 64.25 62.13 64.18 56,401 +1.98(+3.18%)
Sep 07, 2021 63.31 64.19 61.23 62.20 93,492 -1.32(-2.08%)
Sep 03, 2021 63.34 63.84 63.22 63.52 30,084 +0.29(+0.47%)
Sep 02, 2021 64.77 65.82 63.18 63.23 36,634 -1.92(-2.95%)
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.