Skip to main content

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

72.59 -0.03 (-0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 72.35 72.66 72.33 72.59 10,164 -0.03(-0.04%)
Nov 23, 2022 72.70 72.98 71.99 72.62 71,550 +0.18(+0.25%)
Nov 22, 2022 71.68 72.65 71.63 72.44 68,685 +1.29(+1.81%)
Nov 21, 2022 70.70 71.25 70.70 71.15 30,881 +0.57(+0.81%)
Nov 18, 2022 70.52 70.72 70.02 70.58 36,982 +1.17(+1.69%)
Nov 17, 2022 69.40 69.52 68.78 69.41 25,522 -0.64(-0.91%)
Nov 16, 2022 70.00 70.67 69.92 70.05 84,480 +0.13(+0.19%)
Nov 15, 2022 69.73 70.73 69.14 69.92 31,052 +0.20(+0.29%)
Nov 14, 2022 69.98 70.59 69.57 69.72 26,541 -0.60(-0.85%)
Nov 11, 2022 70.93 70.93 69.56 70.32 29,465 -0.19(-0.27%)
Nov 10, 2022 69.43 70.80 68.84 70.51 76,584 +2.68(+3.95%)
Nov 09, 2022 67.41 68.07 66.92 67.83 154,166 +0.16(+0.24%)
Nov 08, 2022 68.05 68.19 67.26 67.67 30,909 -0.05(-0.07%)
Nov 07, 2022 68.32 68.32 67.31 67.72 35,166 -0.11(-0.16%)
Nov 04, 2022 67.25 68.13 66.76 67.83 28,156 +1.14(+1.71%)
Nov 03, 2022 66.81 66.98 66.30 66.69 16,516 -0.47(-0.70%)
Nov 02, 2022 67.71 67.06 67.16 29,505 -1.01(-1.48%)
Nov 01, 2022 69.69 69.69 67.85 68.17 24,380 -0.60(-0.87%)
Oct 31, 2022 68.73 69.17 68.48 68.77 37,446 -0.26(-0.38%)
Oct 28, 2022 67.68 69.07 67.65 69.03 42,737 +1.79(+2.66%)
Oct 27, 2022 67.35 67.81 67.06 67.24 35,580 -0.18(-0.27%)
Oct 26, 2022 67.65 68.14 67.15 67.42 42,215 +0.00(+0.00%)
Oct 25, 2022 65.03 67.44 65.03 67.42 43,577 +2.07(+3.17%)
Oct 24, 2022 65.17 65.57 64.73 65.35 43,884 +0.71(+1.10%)
Oct 21, 2022 63.95 64.94 63.95 64.64 51,728 +0.34(+0.53%)
Oct 20, 2022 65.05 65.37 64.20 64.30 59,686 -1.25(-1.91%)
Oct 19, 2022 66.60 66.62 65.16 65.55 52,423 -1.40(-2.09%)
Oct 18, 2022 67.22 67.35 66.34 66.95 63,620 +0.26(+0.39%)
Oct 17, 2022 65.35 66.70 65.34 66.69 79,954 +1.56(+2.40%)
Oct 14, 2022 67.27 67.27 64.93 65.13 66,482 -1.52(-2.28%)
Oct 13, 2022 64.76 66.79 64.43 66.65 58,968 +1.15(+1.76%)
Oct 12, 2022 66.06 66.11 65.44 65.50 53,738 -0.14(-0.21%)
Oct 11, 2022 65.59 66.37 65.27 65.64 68,001 -0.29(-0.44%)
Oct 10, 2022 66.27 66.27 65.36 65.93 58,827 -0.25(-0.38%)
Oct 07, 2022 66.91 67.22 65.78 66.18 87,676 -1.39(-2.06%)
Oct 06, 2022 67.43 68.05 67.34 67.57 56,205 -0.42(-0.62%)
Oct 05, 2022 68.97 68.97 67.42 67.99 59,916 -1.28(-1.85%)
Oct 04, 2022 69.57 69.84 68.52 69.27 80,333 -0.01(-0.01%)
Oct 03, 2022 68.15 69.28 67.42 69.28 87,734 +1.72(+2.55%)
Sep 30, 2022 68.27 68.28 67.49 67.56 44,684 -0.71(-1.04%)
Sep 29, 2022 69.04 69.04 67.72 68.27 75,721 -0.84(-1.22%)
Sep 28, 2022 68.39 69.17 67.99 69.11 49,938 +0.90(+1.32%)
Sep 27, 2022 70.14 70.14 67.98 68.21 56,460 -1.45(-2.08%)
Sep 26, 2022 69.30 69.84 69.09 69.66 58,013 +0.34(+0.49%)
Sep 23, 2022 70.03 70.34 68.49 69.32 79,113 -1.74(-2.45%)
Sep 22, 2022 72.01 72.01 70.99 71.06 56,956 -1.04(-1.44%)
Sep 21, 2022 73.06 73.68 72.04 72.10 79,216 -0.97(-1.33%)
Sep 20, 2022 72.42 73.20 72.14 73.07 349,293 -0.08(-0.11%)
Sep 19, 2022 71.58 73.16 71.39 73.15 397,833 +1.82(+2.55%)
Sep 16, 2022 72.42 72.73 71.33 71.33 583,710 -0.97(-1.34%)
Sep 15, 2022 73.20 73.20 71.30 72.30 469,126 -1.26(-1.71%)
Sep 14, 2022 72.36 73.65 72.14 73.56 481,928 +1.03(+1.42%)
Sep 13, 2022 73.05 73.53 72.07 72.53 141,244 -1.16(-1.57%)
Sep 12, 2022 73.59 74.07 73.27 73.69 71,129 +0.52(+0.71%)
Sep 09, 2022 72.33 73.55 72.33 73.17 61,629 +0.84(+1.16%)
Sep 08, 2022 71.39 72.51 71.11 72.33 80,477 +0.73(+1.02%)
Sep 07, 2022 70.21 71.97 70.19 71.60 74,399 +1.80(+2.58%)
Sep 06, 2022 70.43 70.95 69.45 69.80 120,010 -0.25(-0.36%)
Sep 02, 2022 70.85 71.67 70.02 70.05 57,347 -0.55(-0.78%)
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.