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 )

49.50 -0.79 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Nov 28, 2003 7.416 7.544 7.416 7.524 22,595 +0.11(+1.50%)
Nov 26, 2003 7.488 7.488 7.393 7.412 46,446 -0.18(-2.36%)
Nov 25, 2003 7.437 7.628 7.432 7.592 155,658 +0.30(+4.15%)
Nov 24, 2003 7.095 7.289 7.170 7.289 37,659 +0.19(+2.74%)
Nov 21, 2003 7.010 7.130 7.095 7.095 42,680 +0.08(+1.20%)
Nov 20, 2003 7.042 7.042 7.010 7.010 6,276 -0.03(-0.41%)
Nov 19, 2003 7.062 7.039 7.039 7.039 3,765 -0.02(-0.33%)
Nov 18, 2003 7.050 7.070 7.062 7.062 7,531 +0.02(+0.28%)
Nov 17, 2003 7.050 7.050 7.042 7.042 21,340 -0.01(-0.11%)
Nov 14, 2003 7.050 7.060 7.050 7.050 22,595 +0.03(+0.45%)
Nov 13, 2003 7.018 7.018 7.018 7.018 6,276 -0.03(-0.41%)
Nov 12, 2003 7.009 7.009 7.009 7.047 18,829 +0.08(+1.11%)
Nov 11, 2003 6.931 6.970 6.931 6.970 22,595 +0.02(+0.28%)
Nov 10, 2003 6.958 6.966 6.946 6.950 35,148 -0.02(-0.29%)
Nov 07, 2003 6.931 6.989 6.971 6.970 26,361 +0.04(+0.57%)
Nov 06, 2003 6.899 6.931 6.867 6.931 25,106 +0.03(+0.46%)
Nov 05, 2003 6.886 6.903 6.886 6.899 8,787 +0.01(+0.19%)
Nov 04, 2003 6.887 6.891 6.886 6.886 25,106 +0.03(+0.50%)
Nov 03, 2003 6.891 6.911 6.852 6.852 107,956 -0.03(-0.39%)
Oct 31, 2003 6.915 6.915 6.879 6.879 25,106 -0.04(-0.63%)
Oct 30, 2003 6.899 6.923 6.899 6.923 28,872 +0.02(+0.28%)
Oct 29, 2003 6.903 6.903 6.903 6.903 8,787 -0.03(-0.39%)
Oct 28, 2003 6.899 6.931 6.887 6.931 17,574 +0.03(+0.46%)
Oct 27, 2003 6.877 6.903 6.877 6.899 87,871 +0.01(+0.12%)
Oct 24, 2003 6.911 6.911 6.871 6.891 15,063 +0.00(+0.00%)
Oct 23, 2003 6.832 6.891 6.832 6.891 95,403 +0.04(+0.58%)
Oct 22, 2003 6.851 6.851 6.811 6.851 18,829 +0.04(+0.58%)
Oct 21, 2003 6.872 6.872 6.831 6.811 75,318 -0.03(-0.40%)
Oct 20, 2003 6.839 6.839 6.827 6.838 36,404 -0.04(-0.59%)
Oct 17, 2003 6.897 6.897 6.871 6.879 47,701 +0.00(+0.00%)
Oct 16, 2003 6.859 6.859 6.859 6.879 84,105 +0.03(+0.41%)
Oct 15, 2003 6.883 6.883 6.883 6.851 17,574 -0.03(-0.46%)
Oct 14, 2003 6.907 6.907 6.883 6.883 46,446 -0.07(-0.97%)
Oct 13, 2003 6.939 6.950 6.931 6.950 18,829 +0.06(+0.87%)
Oct 10, 2003 6.911 6.923 6.891 6.891 145,616 +0.02(+0.28%)
Oct 09, 2003 6.799 6.907 6.799 6.872 62,765 +0.09(+1.35%)
Oct 08, 2003 6.791 6.791 6.790 6.780 13,808 -0.01(-0.16%)
Oct 07, 2003 6.771 6.795 6.771 6.791 38,914 +0.12(+1.79%)
Oct 06, 2003 6.652 6.672 6.650 6.672 16,319 +0.02(+0.36%)
Oct 03, 2003 6.648 6.648 6.648 6.648 23,850 +0.04(+0.54%)
Oct 02, 2003 6.628 6.628 6.612 6.612 15,063 -0.02(-0.28%)
Oct 01, 2003 6.492 6.630 6.492 6.630 91,637 +0.15(+2.35%)
Sep 30, 2003 6.540 6.540 6.470 6.478 41,425 -0.07(-1.14%)
Sep 29, 2003 6.553 6.553 6.553 6.553 35,148 -0.00(-0.02%)
Sep 26, 2003 6.555 6.555 6.529 6.555 79,084 -0.00(-0.02%)
Sep 25, 2003 6.572 6.596 6.556 6.556 87,871 -0.02(-0.30%)
Sep 24, 2003 6.588 6.588 6.559 6.576 131,807 -0.02(-0.36%)
Sep 23, 2003 6.600 6.600 6.600 6.600 2,510 -0.01(-0.12%)
Sep 22, 2003 6.535 6.608 6.535 6.608 105,446 +0.08(+1.22%)
Sep 19, 2003 6.570 6.580 6.528 6.528 204,615 -0.04(-0.63%)
Sep 18, 2003 6.562 6.572 6.560 6.570 124,275 +0.02(+0.27%)
Sep 17, 2003 6.564 6.564 6.532 6.552 234,743 -0.01(-0.18%)
Sep 16, 2003 6.562 6.580 6.563 6.564 23,850 +0.00(+0.04%)
Sep 15, 2003 6.500 6.586 6.500 6.562 50,212 +0.07(+1.13%)
Sep 12, 2003 6.492 6.520 6.488 6.488 23,850 +0.01(+0.18%)
Sep 11, 2003 6.453 6.484 6.453 6.476 32,638 +0.04(+0.56%)
Sep 10, 2003 6.465 6.476 6.441 6.441 10,042 -0.01(-0.19%)
Sep 09, 2003 6.484 6.484 6.421 6.453 27,616 -0.06(-0.92%)
Sep 08, 2003 6.492 6.512 6.492 6.512 18,829 -0.02(-0.30%)
Sep 05, 2003 6.544 6.564 6.508 6.532 17,574 -0.02(-0.36%)
Sep 04, 2003 6.585 6.608 6.536 6.556 104,190 -0.03(-0.42%)
Sep 03, 2003 6.584 6.612 6.584 6.584 11,297 +0.01(+0.18%)
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.