Skip to main content

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

52.95 -0.12 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.397 5.417 5.380 5.380 20,084 -0.02(-0.32%)
Nov 27, 2002 5.407 5.497 5.397 5.397 134,318 +0.00(+0.00%)
Nov 26, 2002 5.485 5.485 5.329 5.397 301,274 -0.09(-1.60%)
Nov 25, 2002 5.637 5.637 5.462 5.485 185,786 -0.15(-2.69%)
Nov 22, 2002 5.703 5.703 5.576 5.636 126,786 -0.07(-1.16%)
Nov 21, 2002 5.696 5.752 5.696 5.702 84,105 -0.06(-1.00%)
Nov 20, 2002 5.736 5.791 5.696 5.760 42,680 +0.02(+0.42%)
Nov 19, 2002 5.656 5.736 5.656 5.736 20,084 +0.12(+2.13%)
Nov 18, 2002 5.800 5.823 5.616 5.616 38,914 -0.20(-3.50%)
Nov 15, 2002 5.783 5.821 5.756 5.820 32,638 +0.06(+1.07%)
Nov 14, 2002 5.684 5.804 5.684 5.759 22,595 +0.10(+1.82%)
Nov 13, 2002 5.521 5.656 5.521 5.656 58,999 +0.17(+3.06%)
Nov 12, 2002 5.696 5.724 5.488 5.488 64,020 -0.21(-3.65%)
Nov 11, 2002 5.736 5.795 5.696 5.696 38,914 -0.03(-0.56%)
Nov 08, 2002 5.760 5.775 5.728 5.728 17,574 -0.00(-0.07%)
Nov 07, 2002 5.756 5.756 5.732 5.732 10,042 -0.02(-0.42%)
Nov 06, 2002 5.801 5.801 5.692 5.756 33,893 -0.04(-0.77%)
Nov 05, 2002 5.775 5.803 5.775 5.800 8,787 +0.04(+0.78%)
Nov 04, 2002 5.935 5.935 5.736 5.756 52,723 -0.13(-2.23%)
Nov 01, 2002 5.856 5.895 5.736 5.887 158,169 +0.03(+0.54%)
Oct 31, 2002 5.815 5.855 5.815 5.855 95,403 -0.01(-0.14%)
Oct 30, 2002 5.855 5.883 5.855 5.863 26,361 -0.03(-0.54%)
Oct 29, 2002 5.936 5.936 5.835 5.895 25,106 -0.08(-1.32%)
Oct 28, 2002 6.014 6.014 5.875 5.974 45,191 -0.02(-0.35%)
Oct 25, 2002 5.943 5.995 5.915 5.995 28,872 +0.05(+0.87%)
Oct 24, 2002 5.955 5.975 5.915 5.943 12,553 -0.03(-0.53%)
Oct 23, 2002 5.955 5.975 5.895 5.975 51,467 +0.00(+0.00%)
Oct 22, 2002 5.975 5.975 5.895 5.975 50,212 -0.02(-0.33%)
Oct 21, 2002 5.815 6.014 5.815 5.995 357,764 +0.02(+0.33%)
Oct 18, 2002 5.906 5.975 5.906 5.975 37,659 +0.05(+0.89%)
Oct 17, 2002 5.803 5.922 5.803 5.922 21,340 +0.14(+2.40%)
Oct 16, 2002 5.835 5.895 5.775 5.783 31,382 -0.07(-1.22%)
Oct 15, 2002 5.756 5.875 5.716 5.855 76,574 +0.06(+1.03%)
Oct 14, 2002 5.596 5.795 5.576 5.795 50,212 +0.22(+3.93%)
Oct 11, 2002 5.536 5.616 5.536 5.576 27,616 +0.02(+0.29%)
Oct 10, 2002 5.457 5.580 5.457 5.560 136,829 +0.08(+1.53%)
Oct 09, 2002 5.540 5.556 5.437 5.477 50,212 -0.08(-1.43%)
Oct 08, 2002 5.552 5.564 5.477 5.556 97,914 +0.00(+0.07%)
Oct 07, 2002 5.517 5.624 5.517 5.552 99,169 +0.06(+1.01%)
Oct 04, 2002 5.656 5.660 5.455 5.497 69,042 -0.14(-2.54%)
Oct 03, 2002 5.584 5.680 5.584 5.640 125,531 +0.04(+0.80%)
Oct 02, 2002 5.616 5.636 5.497 5.595 5,523,374 -0.00(-0.01%)
Oct 01, 2002 5.445 5.596 5.445 5.596 80,339 +0.17(+3.08%)
Sep 30, 2002 5.437 5.457 5.339 5.429 100,424 -0.03(-0.51%)
Sep 27, 2002 5.477 5.493 5.413 5.457 65,276 -0.00(-0.07%)
Sep 26, 2002 5.417 5.461 5.337 5.461 50,212 +0.06(+1.03%)
Sep 25, 2002 5.266 5.417 5.266 5.405 84,105 +0.14(+2.63%)
Sep 24, 2002 5.317 5.317 5.246 5.266 36,404 -0.07(-1.28%)
Sep 23, 2002 5.397 5.397 5.330 5.335 13,808 -0.08(-1.40%)
Sep 20, 2002 5.321 5.436 5.297 5.411 70,297 +0.11(+2.06%)
Sep 19, 2002 5.437 5.438 5.239 5.301 149,382 -0.19(-3.52%)
Sep 18, 2002 5.457 5.536 5.437 5.495 58,999 +0.01(+0.13%)
Sep 17, 2002 5.616 5.656 5.467 5.488 57,744 -0.11(-1.94%)
Sep 16, 2002 5.577 5.596 5.536 5.596 22,595 +0.02(+0.36%)
Sep 13, 2002 5.600 5.636 5.576 5.576 38,914 -0.01(-0.21%)
Sep 12, 2002 5.677 5.677 5.587 5.588 36,404 -0.09(-1.61%)
Sep 11, 2002 5.710 5.710 5.680 5.680 7,531 -0.02(-0.27%)
Sep 10, 2002 5.697 5.697 5.616 5.695 32,638 -0.02(-0.29%)
Sep 09, 2002 5.656 5.731 5.656 5.712 1,882,968 +0.08(+1.34%)
Sep 06, 2002 5.576 5.636 5.539 5.636 46,446 +0.08(+1.43%)
Sep 05, 2002 5.588 5.648 5.536 5.556 67,786 -0.05(-0.92%)
Sep 04, 2002 5.596 5.608 5.536 5.608 4,895,718 +0.03(+0.59%)
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.