Skip to main content

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

52.77 -0.30 (-0.57%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 61.31 61.46 60.26 61.04 38,836 -0.73(-1.18%)
Feb 25, 2022 60.14 61.92 61.00 61.77 39,956 +1.59(+2.64%)
Feb 24, 2022 60.18 60.22 58.59 60.18 49,093 -0.35(-0.58%)
Feb 23, 2022 61.16 62.05 60.43 60.53 25,606 -0.68(-1.11%)
Feb 22, 2022 61.50 61.82 60.66 61.21 48,521 -0.66(-1.07%)
Feb 18, 2022 61.87 0 +0.50(+0.81%)
Feb 17, 2022 61.32 61.77 60.61 61.37 24,023 -0.46(-0.74%)
Feb 16, 2022 61.92 62.13 61.25 61.83 38,208 -0.02(-0.03%)
Feb 15, 2022 61.95 62.64 61.53 61.85 24,611 +0.05(+0.08%)
Feb 14, 2022 62.41 62.60 61.44 61.80 23,032 -0.90(-1.44%)
Feb 11, 2022 63.00 63.27 62.50 62.70 26,069 +0.31(+0.50%)
Feb 10, 2022 62.82 63.16 62.26 62.39 24,491 -0.77(-1.22%)
Feb 09, 2022 62.48 63.16 62.48 63.16 18,770 +0.51(+0.81%)
Feb 08, 2022 62.37 62.70 62.31 62.65 14,649 +0.36(+0.58%)
Feb 07, 2022 62.56 62.64 62.04 62.29 21,191 -0.04(-0.06%)
Feb 04, 2022 62.55 62.75 61.70 62.33 22,453 -0.51(-0.81%)
Feb 03, 2022 62.67 63.22 62.84 71,028 -0.51(-0.81%)
Feb 02, 2022 62.85 63.36 62.66 63.35 23,999 +0.50(+0.80%)
Feb 01, 2022 63.00 63.12 62.21 62.85 28,863 +0.21(+0.34%)
Jan 31, 2022 62.29 62.83 62.64 42,341 -0.06(-0.10%)
Jan 28, 2022 61.35 62.70 60.56 62.70 35,394 +1.26(+2.05%)
Jan 27, 2022 61.74 62.16 61.00 61.44 35,275 +0.05(+0.08%)
Jan 26, 2022 61.56 62.38 61.10 61.39 21,801 +0.02(+0.03%)
Jan 25, 2022 60.48 62.02 60.48 61.37 40,309 +0.41(+0.67%)
Jan 24, 2022 60.56 60.97 59.41 60.96 48,165 +0.41(+0.68%)
Jan 21, 2022 61.73 62.09 60.48 60.55 36,575 -0.66(-1.08%)
Jan 20, 2022 61.36 62.34 61.15 61.21 52,987 -0.44(-0.71%)
Jan 19, 2022 61.33 62.07 61.33 61.65 21,297 +0.29(+0.47%)
Jan 18, 2022 62.64 62.64 61.04 61.36 25,675 -1.36(-2.17%)
Jan 14, 2022 62.72 0 +0.85(+1.37%)
Jan 13, 2022 61.76 62.11 61.44 61.87 32,340 -0.02(-0.03%)
Jan 12, 2022 62.42 62.42 61.51 61.89 25,623 -0.08(-0.13%)
Jan 11, 2022 61.16 62.45 60.73 61.97 68,989 +0.81(+1.32%)
Jan 10, 2022 63.38 63.38 60.81 61.16 45,731 -2.04(-3.23%)
Jan 07, 2022 64.14 64.14 63.13 63.20 31,102 -0.79(-1.23%)
Jan 06, 2022 66.69 66.89 63.74 63.99 76,572 -2.70(-4.05%)
Jan 05, 2022 66.63 67.35 66.63 66.69 33,549 +0.06(+0.09%)
Jan 04, 2022 66.55 67.36 66.29 66.63 36,787 -0.08(-0.12%)
Jan 03, 2022 68.00 68.00 65.69 66.71 42,792 -1.08(-1.59%)
Dec 31, 2021 67.64 67.92 67.41 67.79 29,173 -0.09(-0.13%)
Dec 30, 2021 67.58 68.47 67.54 67.88 47,360 +0.34(+0.50%)
Dec 29, 2021 67.02 68.33 67.02 67.54 39,148 +0.64(+0.96%)
Dec 28, 2021 67.34 67.50 66.62 66.90 25,983 -0.07(-0.10%)
Dec 27, 2021 66.77 67.04 66.74 66.97 32,267 +0.17(+0.25%)
Dec 23, 2021 67.14 67.14 66.54 66.80 17,296 -0.11(-0.16%)
Dec 22, 2021 66.76 67.01 66.34 66.91 27,149 -0.09(-0.13%)
Dec 21, 2021 67.33 67.58 66.81 67.00 26,960 -0.34(-0.50%)
Dec 20, 2021 66.79 67.42 66.26 67.34 22,745 +0.12(+0.18%)
Dec 17, 2021 67.57 67.87 66.73 67.22 136,816 -0.35(-0.52%)
Dec 16, 2021 67.12 67.95 67.12 67.57 48,259 +0.33(+0.49%)
Dec 15, 2021 66.70 67.39 66.39 67.24 60,954 +0.27(+0.40%)
Dec 14, 2021 67.13 67.43 66.53 66.97 53,117 -0.11(-0.16%)
Dec 13, 2021 65.89 67.24 65.89 67.08 56,552 +1.38(+2.10%)
Dec 10, 2021 66.29 66.37 65.70 65.70 51,754 +0.04(+0.06%)
Dec 09, 2021 65.60 66.39 65.60 65.66 34,411 -0.34(-0.52%)
Dec 08, 2021 67.30 67.30 63.84 66.00 61,650 -2.50(-3.65%)
Dec 07, 2021 68.75 69.25 68.19 68.50 25,347 -0.19(-0.28%)
Dec 06, 2021 67.92 68.86 67.92 68.69 40,420 +1.17(+1.73%)
Dec 03, 2021 67.24 67.95 67.24 67.52 41,457 +0.20(+0.30%)
Dec 02, 2021 66.29 67.84 66.29 67.32 35,752 +1.06(+1.60%)
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.