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 )

48.85 +0.42 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 30, 2009 10.15 10.33 10.08 10.19 15,540 +0.05(+0.53%)
Oct 29, 2009 9.934 10.16 9.677 10.14 31,192 +0.09(+0.85%)
Oct 28, 2009 10.06 10.16 9.958 10.05 13,055 -0.06(-0.55%)
Oct 27, 2009 10.01 10.16 10.01 10.11 36,454 +0.10(+1.03%)
Oct 26, 2009 10.01 10.33 9.970 10.00 33,205 -0.10(-0.99%)
Oct 23, 2009 10.16 10.19 10.10 10.10 13,055 -0.24(-2.30%)
Oct 22, 2009 10.30 10.35 10.24 10.34 36,424 +0.02(+0.24%)
Oct 21, 2009 10.32 10.53 10.32 10.32 25,608 -0.06(-0.60%)
Oct 20, 2009 10.38 10.38 10.38 10.38 6,929 -0.04(-0.43%)
Oct 19, 2009 10.35 10.54 10.35 10.42 19,582 +0.17(+1.69%)
Oct 16, 2009 10.61 10.61 10.25 10.25 16,193 -0.30(-2.89%)
Oct 15, 2009 10.42 10.56 10.28 10.56 12,005 +0.10(+0.99%)
Oct 14, 2009 10.44 10.55 10.31 10.45 18,774 -0.01(-0.13%)
Oct 13, 2009 10.40 10.47 10.38 10.47 14,561 +0.06(+0.59%)
Oct 12, 2009 10.35 10.41 10.25 10.40 14,059 +0.17(+1.68%)
Oct 09, 2009 10.26 10.31 10.20 10.23 25,608 -0.13(-1.29%)
Oct 08, 2009 10.24 10.37 10.11 10.37 68,289 +0.13(+1.24%)
Oct 07, 2009 10.35 10.35 10.16 10.24 8,536 -0.11(-1.04%)
Oct 06, 2009 10.16 10.35 10.16 10.35 29,349 +0.19(+1.90%)
Oct 05, 2009 10.08 10.15 10.05 10.15 29,359 -0.00(-0.04%)
Oct 02, 2009 10.24 10.33 10.11 10.16 33,315 -0.08(-0.82%)
Oct 01, 2009 10.29 10.32 10.04 10.24 88,208 +0.07(+0.69%)
Sep 30, 2009 10.17 10.17 9.926 10.17 5,021 -0.06(-0.54%)
Sep 29, 2009 10.31 10.31 10.16 10.23 23,474 -0.01(-0.10%)
Sep 28, 2009 10.10 10.45 10.09 10.24 16,068 +0.01(+0.08%)
Sep 25, 2009 10.32 10.33 10.17 10.23 21,591 -0.11(-1.10%)
Sep 24, 2009 10.32 10.35 10.26 10.34 25,608 +0.03(+0.25%)
Sep 23, 2009 10.32 10.40 10.26 10.32 10,544 -0.07(-0.67%)
Sep 22, 2009 10.36 10.41 10.33 10.39 24,353 +0.05(+0.48%)
Sep 21, 2009 10.01 10.34 10.01 10.34 16,941 -0.07(-0.66%)
Sep 18, 2009 10.40 10.60 10.25 10.41 62,017 +0.05(+0.48%)
Sep 17, 2009 10.43 10.44 10.32 10.36 13,406 -0.07(-0.67%)
Sep 16, 2009 10.22 10.46 10.22 10.43 29,735 +0.12(+1.14%)
Sep 15, 2009 10.46 10.46 10.24 10.31 22,886 -0.11(-1.03%)
Sep 14, 2009 10.05 10.44 9.958 10.42 30,624 +0.39(+3.85%)
Sep 11, 2009 9.996 10.10 9.972 10.03 26,110 +0.03(+0.34%)
Sep 10, 2009 9.759 10.01 9.759 9.996 23,725 +0.26(+2.68%)
Sep 09, 2009 9.770 9.882 9.699 9.735 22,103 -0.04(-0.45%)
Sep 08, 2009 9.804 9.850 9.737 9.778 18,076 +0.08(+0.86%)
Sep 04, 2009 9.689 9.695 9.579 9.695 84,934 +0.06(+0.58%)
Sep 03, 2009 9.920 9.920 9.559 9.639 31,382 -0.24(-2.46%)
Sep 02, 2009 9.719 10.15 9.609 9.882 66,792 +0.37(+3.92%)
Sep 01, 2009 9.739 9.739 9.300 9.510 94,645 -0.09(-0.93%)
Aug 31, 2009 9.561 9.617 9.380 9.599 34,029 -0.00(-0.02%)
Aug 28, 2009 9.380 9.611 9.380 9.601 64,272 +0.09(+0.94%)
Aug 27, 2009 9.067 9.512 9.067 9.512 39,773 +0.07(+0.76%)
Aug 26, 2009 9.630 9.655 9.398 9.440 87,565 -0.19(-1.99%)
Aug 25, 2009 9.603 9.663 9.510 9.631 43,589 +0.12(+1.21%)
Aug 24, 2009 9.520 9.609 9.504 9.516 19,618 +0.01(+0.10%)
Aug 21, 2009 9.348 9.508 9.321 9.506 9,465 +0.25(+2.67%)
Aug 20, 2009 9.233 9.334 9.211 9.259 25,417 +0.12(+1.35%)
Aug 19, 2009 9.261 9.261 9.123 9.135 16,801 -0.06(-0.69%)
Aug 18, 2009 9.183 9.302 9.131 9.199 9,364 +0.00(+0.04%)
Aug 17, 2009 9.404 9.404 9.185 9.195 23,097 -0.23(-2.49%)
Aug 14, 2009 9.360 9.448 9.328 9.430 27,370 +0.13(+1.37%)
Aug 13, 2009 9.185 9.302 9.185 9.302 12,603 +0.11(+1.21%)
Aug 12, 2009 9.107 9.201 9.061 9.191 13,823 -0.00(-0.02%)
Aug 11, 2009 9.120 9.193 9.120 9.193 5,372 +0.02(+0.22%)
Aug 10, 2009 9.151 9.173 9.089 9.173 10,343 +0.07(+0.72%)
Aug 07, 2009 9.203 9.203 9.101 9.107 5,021 +0.02(+0.18%)
Aug 06, 2009 9.151 9.151 9.052 9.091 13,808 -0.02(-0.22%)
Aug 05, 2009 9.510 9.510 9.061 9.111 27,993 -0.45(-4.67%)
Aug 04, 2009 9.567 9.659 9.480 9.557 54,329 +0.03(+0.33%)
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.