Skip to main content

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

46.88 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 60.88 60.88 59.29 59.36 16,981 -1.18(-1.95%)
Nov 27, 2019 60.48 61.16 60.25 60.54 20,313 +0.16(+0.26%)
Nov 26, 2019 59.70 60.67 59.70 60.38 20,890 +0.71(+1.18%)
Nov 25, 2019 59.04 59.81 59.04 59.68 19,769 +0.95(+1.62%)
Nov 22, 2019 58.87 59.20 58.40 58.73 17,196 -0.20(-0.35%)
Nov 21, 2019 58.63 59.14 58.16 58.93 33,351 +0.39(+0.67%)
Nov 20, 2019 58.45 59.02 58.45 58.54 17,593 +0.37(+0.64%)
Nov 19, 2019 57.30 58.42 57.17 58.17 23,316 +1.00(+1.74%)
Nov 18, 2019 57.24 57.67 56.86 57.17 13,342 -0.02(-0.03%)
Nov 15, 2019 57.61 57.61 56.93 57.19 15,476 -0.29(-0.50%)
Nov 14, 2019 57.30 57.48 57.15 57.48 12,472 +0.22(+0.39%)
Nov 13, 2019 57.33 57.60 57.09 57.26 21,447 +0.00(+0.00%)
Nov 12, 2019 56.92 57.28 56.78 57.26 16,127 +0.23(+0.41%)
Nov 11, 2019 57.28 57.44 56.94 57.03 7,651 -0.20(-0.36%)
Nov 08, 2019 57.39 57.59 56.98 57.23 5,588 -0.16(-0.28%)
Nov 07, 2019 57.84 57.84 57.20 57.39 18,231 -0.35(-0.61%)
Nov 06, 2019 57.88 58.07 57.67 57.74 13,060 -0.07(-0.11%)
Nov 05, 2019 58.31 58.40 57.53 57.81 15,525 -0.39(-0.67%)
Nov 04, 2019 58.45 58.53 57.81 58.20 8,593 -0.25(-0.43%)
Nov 01, 2019 58.18 58.70 58.18 58.45 14,724 +0.62(+1.08%)
Oct 31, 2019 57.52 58.05 57.47 57.83 26,169 +0.36(+0.63%)
Oct 30, 2019 56.89 57.56 56.87 57.46 27,398 +0.51(+0.90%)
Oct 29, 2019 56.47 57.46 56.47 56.95 14,819 +0.53(+0.94%)
Oct 28, 2019 57.12 57.17 56.42 56.42 16,592 -0.80(-1.40%)
Oct 25, 2019 57.46 57.50 56.82 57.22 28,804 -0.35(-0.61%)
Oct 24, 2019 57.19 57.79 57.08 57.57 26,774 +0.73(+1.28%)
Oct 23, 2019 56.80 57.07 56.65 56.85 23,641 +0.07(+0.11%)
Oct 22, 2019 56.59 56.96 56.59 56.78 17,506 +0.35(+0.63%)
Oct 21, 2019 56.39 56.82 56.35 56.43 19,186 +0.04(+0.07%)
Oct 18, 2019 56.33 56.73 56.33 56.39 34,285 -0.07(-0.12%)
Oct 17, 2019 56.55 56.71 56.30 56.46 19,708 +0.16(+0.28%)
Oct 16, 2019 55.87 56.43 55.58 56.30 20,160 +0.31(+0.55%)
Oct 15, 2019 56.30 56.54 55.87 55.99 15,328 -0.30(-0.53%)
Oct 14, 2019 56.03 56.39 55.52 56.29 13,669 +0.23(+0.41%)
Oct 11, 2019 55.90 56.17 55.51 56.06 57,715 +0.58(+1.04%)
Oct 10, 2019 55.40 55.89 55.36 55.48 23,272 -0.18(-0.32%)
Oct 09, 2019 55.06 55.83 55.06 55.66 23,876 +0.82(+1.49%)
Oct 08, 2019 55.24 55.70 54.84 54.84 17,976 -0.71(-1.27%)
Oct 07, 2019 55.95 56.12 55.55 55.55 16,539 -0.33(-0.60%)
Oct 04, 2019 55.69 56.12 55.69 55.88 33,210 +0.20(+0.37%)
Oct 03, 2019 55.25 55.68 54.91 55.68 41,812 +0.32(+0.57%)
Oct 02, 2019 55.56 55.93 54.85 55.36 39,287 -0.45(-0.80%)
Oct 01, 2019 55.65 55.91 55.18 55.81 69,155 +0.21(+0.38%)
Sep 30, 2019 55.67 55.97 55.42 55.59 34,683 +0.13(+0.23%)
Sep 27, 2019 56.02 56.02 55.03 55.46 35,682 -0.24(-0.43%)
Sep 26, 2019 55.70 56.02 55.29 55.70 20,824 +0.08(+0.15%)
Sep 25, 2019 56.38 56.61 55.50 55.62 50,129 -0.61(-1.09%)
Sep 24, 2019 56.92 56.92 55.95 56.23 43,256 -0.39(-0.69%)
Sep 23, 2019 57.56 57.56 56.43 56.63 29,001 -0.68(-1.19%)
Sep 20, 2019 56.81 57.87 56.81 57.30 400,462 -0.03(-0.05%)
Sep 19, 2019 57.60 57.60 56.70 57.33 39,236 -0.13(-0.23%)
Sep 18, 2019 57.64 57.66 57.15 57.46 48,182 -0.07(-0.13%)
Sep 17, 2019 57.53 57.98 57.39 57.54 36,484 +0.00(+0.00%)
Sep 16, 2019 57.65 57.65 57.18 57.54 29,178 +0.01(+0.02%)
Sep 13, 2019 59.03 59.03 57.14 57.53 29,448 -1.63(-2.75%)
Sep 12, 2019 59.12 59.64 58.91 59.16 53,894 +0.60(+1.02%)
Sep 11, 2019 57.57 58.76 57.47 58.56 57,888 +1.20(+2.09%)
Sep 10, 2019 56.96 57.36 56.73 57.36 59,429 +0.23(+0.41%)
Sep 09, 2019 56.20 57.30 56.06 57.13 72,061 +0.83(+1.47%)
Sep 06, 2019 55.30 56.30 55.30 56.30 36,435 +1.20(+2.18%)
Sep 05, 2019 55.07 55.57 54.82 55.10 44,981 +0.21(+0.38%)
Sep 04, 2019 54.13 55.20 54.13 54.89 51,874 +0.97(+1.81%)
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.