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 29, 2004 7.335 7.335 7.335 7.335 1,255 -0.01(-0.09%)
Oct 28, 2004 7.217 7.342 7.217 7.342 47,701 +0.10(+1.36%)
Oct 27, 2004 7.321 7.321 7.241 7.243 20,084 -0.08(-1.07%)
Oct 26, 2004 7.179 7.321 7.179 7.321 19,457 +0.14(+1.98%)
Oct 25, 2004 7.122 7.179 7.042 7.179 16,946 +0.07(+0.99%)
Oct 22, 2004 7.122 7.131 7.068 7.109 15,691 -0.04(-0.62%)
Oct 21, 2004 7.179 7.179 7.115 7.154 19,457 -0.02(-0.33%)
Oct 20, 2004 7.103 7.179 7.103 7.178 32,010 +0.04(+0.60%)
Oct 19, 2004 7.217 7.249 7.134 7.134 45,191 -0.11(-1.58%)
Oct 18, 2004 7.219 7.286 7.217 7.249 40,169 -0.01(-0.13%)
Oct 15, 2004 7.291 7.291 7.251 7.259 25,106 -0.01(-0.09%)
Oct 14, 2004 7.300 7.300 7.256 7.265 6,276 -0.06(-0.83%)
Oct 13, 2004 7.299 7.361 7.299 7.326 14,436 +0.05(+0.68%)
Oct 12, 2004 7.353 7.362 7.276 7.276 28,872 -0.11(-1.47%)
Oct 11, 2004 7.377 7.409 7.345 7.385 9,414 -0.01(-0.11%)
Oct 08, 2004 7.327 7.418 7.327 7.393 20,712 +0.09(+1.24%)
Oct 07, 2004 7.444 7.444 7.302 7.302 66,531 -0.17(-2.22%)
Oct 06, 2004 7.528 7.528 7.467 7.467 16,319 -0.04(-0.47%)
Oct 05, 2004 7.520 7.555 7.498 7.503 26,361 -0.01(-0.08%)
Oct 04, 2004 7.576 7.576 7.472 7.509 97,914 -0.07(-0.88%)
Oct 01, 2004 7.464 7.576 7.464 7.576 60,882 +0.12(+1.62%)
Sep 30, 2004 7.372 7.471 7.329 7.455 128,669 +0.08(+1.12%)
Sep 29, 2004 7.456 7.456 7.329 7.372 38,287 -0.08(-1.13%)
Sep 28, 2004 7.402 7.456 7.402 7.456 24,478 +0.02(+0.24%)
Sep 27, 2004 7.461 7.463 7.439 7.439 9,414 -0.04(-0.55%)
Sep 24, 2004 7.488 7.488 7.472 7.480 4,393 -0.01(-0.11%)
Sep 23, 2004 7.520 7.520 7.480 7.488 20,712 -0.05(-0.63%)
Sep 22, 2004 7.608 7.608 7.536 7.536 41,425 -0.08(-1.05%)
Sep 21, 2004 7.606 7.616 7.574 7.616 23,850 -0.00(-0.06%)
Sep 20, 2004 7.568 7.640 7.568 7.620 52,095 +0.05(+0.67%)
Sep 17, 2004 7.601 7.601 7.568 7.569 25,106 -0.02(-0.21%)
Sep 16, 2004 7.504 7.585 7.504 7.585 20,712 +0.04(+0.55%)
Sep 15, 2004 7.597 7.597 7.460 7.544 80,339 -0.02(-0.27%)
Sep 14, 2004 7.493 7.568 7.493 7.565 18,829 +0.07(+0.96%)
Sep 13, 2004 7.487 7.536 7.487 7.493 55,861 +0.05(+0.62%)
Sep 10, 2004 7.472 7.488 7.409 7.447 80,339 -0.42(-5.29%)
Sep 09, 2004 7.805 7.863 7.805 7.863 13,808 +0.06(+0.71%)
Sep 08, 2004 7.950 7.950 7.807 7.807 42,052 -0.16(-2.00%)
Sep 07, 2004 7.977 7.984 7.966 7.966 13,180 +0.01(+0.18%)
Sep 03, 2004 7.855 7.957 7.839 7.952 27,616 +0.12(+1.55%)
Sep 02, 2004 7.687 7.847 7.687 7.831 35,148 +0.15(+1.91%)
Sep 01, 2004 7.647 7.684 7.647 7.684 10,670 +0.07(+0.88%)
Aug 31, 2004 7.565 7.617 7.565 7.617 18,202 +0.05(+0.70%)
Aug 30, 2004 7.488 7.584 7.488 7.565 53,350 +0.08(+1.02%)
Aug 27, 2004 7.448 7.528 7.416 7.488 38,287 +0.04(+0.53%)
Aug 26, 2004 7.404 7.464 7.404 7.448 14,436 +0.06(+0.82%)
Aug 25, 2004 7.407 7.407 7.345 7.388 42,680 -0.00(-0.06%)
Aug 24, 2004 7.432 7.455 7.393 7.393 30,755 -0.06(-0.83%)
Aug 23, 2004 7.448 7.456 7.448 7.455 16,946 +0.02(+0.30%)
Aug 20, 2004 7.337 7.464 7.337 7.432 17,574 +0.11(+1.44%)
Aug 19, 2004 7.393 7.393 7.327 7.327 8,787 -0.04(-0.52%)
Aug 18, 2004 7.313 7.365 7.313 7.365 13,180 +0.08(+1.07%)
Aug 17, 2004 7.201 7.289 7.201 7.287 8,159 +0.09(+1.26%)
Aug 16, 2004 7.281 7.281 7.193 7.197 27,616 -0.08(-1.05%)
Aug 13, 2004 7.265 7.281 7.265 7.273 13,180 +0.01(+0.13%)
Aug 12, 2004 7.265 7.281 7.251 7.264 31,382 -0.00(-0.02%)
Aug 11, 2004 7.329 7.329 7.233 7.265 35,148 -0.06(-0.87%)
Aug 10, 2004 7.409 7.424 7.305 7.329 47,701 -0.12(-1.56%)
Aug 09, 2004 7.463 7.496 7.445 7.445 73,435 -0.02(-0.28%)
Aug 06, 2004 7.479 7.490 7.466 7.466 85,361 -0.01(-0.17%)
Aug 05, 2004 7.490 7.491 7.479 7.479 10,042 -0.04(-0.47%)
Aug 04, 2004 7.472 7.514 7.472 7.514 32,010 +0.02(+0.32%)
Aug 03, 2004 7.488 7.490 7.472 7.490 87,871 -0.01(-0.08%)
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.