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 )

49.46 -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 8.787 8.811 8.747 8.771 52,723 -0.03(-0.36%)
Mar 30, 2005 8.736 8.815 8.712 8.803 80,339 +0.09(+1.04%)
Mar 29, 2005 8.677 8.712 8.677 8.712 32,010 +0.02(+0.22%)
Mar 28, 2005 8.685 8.723 8.683 8.693 25,106 +0.01(+0.17%)
Mar 24, 2005 8.715 8.731 8.678 8.678 15,691 -0.01(-0.07%)
Mar 23, 2005 8.654 8.713 8.654 8.685 45,818 +0.03(+0.39%)
Mar 22, 2005 8.683 8.715 8.642 8.651 30,127 -0.03(-0.37%)
Mar 21, 2005 8.691 8.723 8.648 8.683 70,297 -0.05(-0.55%)
Mar 18, 2005 8.723 8.826 8.688 8.731 131,807 +0.02(+0.18%)
Mar 17, 2005 8.637 8.726 8.637 8.715 57,744 +0.08(+0.90%)
Mar 16, 2005 8.584 8.637 8.584 8.637 28,872 +0.06(+0.65%)
Mar 15, 2005 8.763 8.763 8.581 8.581 52,723 -0.18(-2.07%)
Mar 14, 2005 8.696 8.783 8.696 8.763 53,350 +0.03(+0.31%)
Mar 11, 2005 8.814 8.814 8.736 8.736 45,818 -0.10(-1.12%)
Mar 10, 2005 8.842 8.842 8.804 8.834 53,978 +0.01(+0.11%)
Mar 09, 2005 8.882 8.884 8.825 8.825 26,361 -0.02(-0.20%)
Mar 08, 2005 8.962 8.962 8.841 8.842 70,925 -0.14(-1.51%)
Mar 07, 2005 8.999 9.026 8.978 8.978 80,339 -0.01(-0.11%)
Mar 04, 2005 8.858 9.010 8.858 8.987 49,584 +0.13(+1.48%)
Mar 03, 2005 8.803 8.889 8.803 8.857 50,212 +0.09(+1.07%)
Mar 02, 2005 8.627 8.830 8.597 8.763 147,499 +0.16(+1.87%)
Mar 01, 2005 8.500 8.635 8.500 8.602 156,286 +0.13(+1.48%)
Feb 28, 2005 8.387 8.511 8.387 8.476 126,158 +0.09(+1.06%)
Feb 25, 2005 8.411 8.411 8.336 8.387 43,308 -0.03(-0.40%)
Feb 24, 2005 8.356 8.468 8.356 8.420 32,010 +0.05(+0.59%)
Feb 23, 2005 8.269 8.376 8.269 8.371 25,106 +0.09(+1.04%)
Feb 22, 2005 8.269 8.356 8.264 8.285 39,542 +0.02(+0.19%)
Feb 18, 2005 8.278 8.278 8.188 8.269 20,712 -0.04(-0.50%)
Feb 17, 2005 8.508 8.508 8.310 8.310 30,127 -0.18(-2.07%)
Feb 16, 2005 8.470 8.486 8.470 8.486 25,733 +0.02(+0.19%)
Feb 15, 2005 8.527 8.541 8.468 8.470 30,127 -0.06(-0.67%)
Feb 14, 2005 8.508 8.535 8.492 8.527 47,701 +0.02(+0.26%)
Feb 11, 2005 8.457 8.505 8.457 8.505 18,202 +0.02(+0.19%)
Feb 10, 2005 8.492 8.516 8.457 8.489 18,202 +0.03(+0.36%)
Feb 09, 2005 8.548 8.548 8.454 8.458 30,755 -0.06(-0.73%)
Feb 08, 2005 8.460 8.540 8.460 8.521 8,787 +0.06(+0.73%)
Feb 07, 2005 8.372 8.476 8.372 8.458 23,850 +0.06(+0.74%)
Feb 04, 2005 8.272 8.396 8.272 8.396 32,010 +0.13(+1.54%)
Feb 03, 2005 8.140 8.269 8.140 8.269 16,946 +0.11(+1.29%)
Feb 02, 2005 8.165 8.165 8.074 8.164 62,765 +0.02(+0.27%)
Feb 01, 2005 8.157 8.168 8.117 8.141 40,797 +0.02(+0.20%)
Jan 31, 2005 8.070 8.125 8.070 8.125 4,393 +0.06(+0.71%)
Jan 28, 2005 8.006 8.068 8.006 8.068 37,031 +0.00(+0.06%)
Jan 27, 2005 8.014 8.063 7.966 8.063 37,031 +0.05(+0.62%)
Jan 26, 2005 7.984 8.014 7.984 8.014 6,904 +0.02(+0.20%)
Jan 25, 2005 8.030 8.031 7.998 7.998 11,925 -0.03(-0.42%)
Jan 24, 2005 8.062 8.062 8.028 8.031 15,063 -0.02(-0.20%)
Jan 21, 2005 8.078 8.078 8.030 8.047 8,787 -0.03(-0.36%)
Jan 20, 2005 8.078 8.084 8.046 8.076 29,499 +0.03(+0.38%)
Jan 19, 2005 8.014 8.067 8.012 8.046 41,425 +0.03(+0.36%)
Jan 18, 2005 7.934 8.017 7.918 8.017 22,595 +0.07(+0.94%)
Jan 14, 2005 7.963 7.965 7.896 7.942 38,914 -0.02(-0.26%)
Jan 13, 2005 7.984 7.987 7.963 7.963 45,191 -0.04(-0.46%)
Jan 12, 2005 8.030 8.065 7.992 8.000 49,584 -0.03(-0.36%)
Jan 11, 2005 7.990 8.036 7.979 8.028 82,222 +0.04(+0.48%)
Jan 10, 2005 7.998 8.009 7.966 7.990 57,116 +0.02(+0.30%)
Jan 07, 2005 7.966 8.046 7.966 7.966 32,638 +0.02(+0.24%)
Jan 06, 2005 7.966 7.966 7.936 7.947 6,276 -0.04(-0.44%)
Jan 05, 2005 7.918 7.984 7.918 7.982 28,872 +0.03(+0.40%)
Jan 04, 2005 7.958 8.062 7.945 7.950 32,010 -0.05(-0.60%)
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.