Skip to main content

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

46.90 +0.57 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 60.25 60.78 60.59 43,771 -0.06(-0.10%)
Jan 28, 2022 59.35 60.65 58.58 60.65 36,589 +1.22(+2.05%)
Jan 27, 2022 59.72 60.13 59.01 59.43 36,466 +0.05(+0.08%)
Jan 26, 2022 59.55 60.34 59.10 59.38 22,537 +0.02(+0.03%)
Jan 25, 2022 58.50 59.99 58.50 59.36 41,670 +0.40(+0.67%)
Jan 24, 2022 58.58 58.98 57.47 58.97 49,791 +0.40(+0.68%)
Jan 21, 2022 59.71 60.06 58.50 58.57 37,810 -0.64(-1.08%)
Jan 20, 2022 59.35 60.30 59.15 59.21 54,776 -0.43(-0.71%)
Jan 19, 2022 59.33 60.04 59.33 59.64 22,016 +0.28(+0.47%)
Jan 18, 2022 60.59 60.59 59.05 59.35 26,542 -1.32(-2.17%)
Jan 14, 2022 60.67 0 +0.82(+1.37%)
Jan 13, 2022 59.74 60.08 59.43 59.85 33,432 -0.02(-0.03%)
Jan 12, 2022 60.38 60.38 59.50 59.87 26,488 -0.08(-0.13%)
Jan 11, 2022 59.16 60.40 58.75 59.95 71,319 +0.78(+1.32%)
Jan 10, 2022 61.31 61.31 58.82 59.16 47,275 -1.97(-3.23%)
Jan 07, 2022 62.04 62.04 61.07 61.13 32,152 -0.76(-1.23%)
Jan 06, 2022 64.51 64.70 61.66 61.90 79,158 -2.61(-4.05%)
Jan 05, 2022 64.45 65.15 64.45 64.51 34,682 +0.06(+0.09%)
Jan 04, 2022 64.38 65.16 64.12 64.45 38,029 -0.08(-0.12%)
Jan 03, 2022 65.78 65.78 63.54 64.53 44,237 -1.04(-1.59%)
Dec 31, 2021 65.43 65.70 65.21 65.57 30,158 -0.09(-0.13%)
Dec 30, 2021 65.37 66.23 65.33 65.66 48,959 +0.33(+0.50%)
Dec 29, 2021 64.83 66.10 64.83 65.33 40,470 +0.62(+0.96%)
Dec 28, 2021 65.14 65.29 64.44 64.71 26,860 -0.07(-0.10%)
Dec 27, 2021 64.59 64.85 64.56 64.78 33,356 +0.16(+0.25%)
Dec 23, 2021 64.95 64.95 64.37 64.62 17,880 -0.11(-0.16%)
Dec 22, 2021 64.58 64.82 64.17 64.72 28,066 -0.09(-0.13%)
Dec 21, 2021 65.13 65.37 64.63 64.81 27,870 -0.33(-0.50%)
Dec 20, 2021 64.61 65.22 64.09 65.14 23,513 +0.12(+0.18%)
Dec 17, 2021 65.36 65.65 64.55 65.02 141,437 -0.34(-0.52%)
Dec 16, 2021 64.93 65.73 64.93 65.36 49,889 +0.32(+0.49%)
Dec 15, 2021 64.52 65.19 64.22 65.04 63,012 +0.26(+0.40%)
Dec 14, 2021 64.94 65.23 64.36 64.78 54,911 -0.11(-0.16%)
Dec 13, 2021 63.74 65.04 63.74 64.89 58,462 +1.33(+2.10%)
Dec 10, 2021 64.12 64.20 63.55 63.55 53,502 +0.04(+0.06%)
Dec 09, 2021 63.46 64.22 63.46 63.51 35,573 -0.33(-0.52%)
Dec 08, 2021 65.10 65.10 61.75 63.84 63,732 -1.45(-2.22%)
Dec 07, 2021 65.53 66.01 65.00 65.29 26,591 -0.18(-0.28%)
Dec 06, 2021 64.74 65.64 64.74 65.48 42,404 +1.12(+1.73%)
Dec 03, 2021 64.09 64.77 64.09 64.36 43,492 +0.19(+0.30%)
Dec 02, 2021 63.19 64.67 63.19 64.17 37,507 +1.19(+1.89%)
Dec 01, 2021 63.01 64.40 62.90 62.98 28,359 +0.56(+0.90%)
Nov 30, 2021 65.65 65.65 62.29 62.42 74,649 -3.43(-5.21%)
Nov 29, 2021 66.13 66.34 65.59 65.85 39,472 -0.02(-0.03%)
Nov 26, 2021 65.58 66.11 65.24 65.87 24,347 -0.10(-0.16%)
Nov 24, 2021 66.51 66.59 65.58 65.97 51,911 -0.83(-1.24%)
Nov 23, 2021 66.63 66.91 66.26 66.80 40,867 +0.18(+0.27%)
Nov 22, 2021 66.73 67.09 66.17 66.62 33,341 -0.01(-0.01%)
Nov 19, 2021 64.35 66.78 64.35 66.63 54,791 +2.30(+3.58%)
Nov 18, 2021 64.54 64.40 64.03 64.33 31,936 +0.27(+0.42%)
Nov 17, 2021 63.26 64.08 62.83 64.06 31,894 +0.44(+0.69%)
Nov 16, 2021 63.61 64.08 63.40 63.63 31,086 +0.02(+0.03%)
Nov 15, 2021 63.34 63.69 62.94 63.61 26,474 +0.27(+0.42%)
Nov 12, 2021 64.06 64.06 63.24 63.34 18,268 -0.41(-0.64%)
Nov 11, 2021 63.75 63.90 63.43 63.75 26,214 -0.17(-0.27%)
Nov 10, 2021 63.63 63.92 16,553 +0.21(+0.33%)
Nov 09, 2021 63.36 63.86 63.21 63.71 19,836 +0.10(+0.16%)
Nov 08, 2021 64.02 64.02 62.83 63.61 42,171 -0.53(-0.83%)
Nov 05, 2021 63.15 64.51 62.83 64.14 45,770 +0.76(+1.20%)
Nov 04, 2021 63.81 63.81 63.19 63.38 23,920 -0.55(-0.86%)
Nov 03, 2021 63.85 64.26 63.55 63.93 15,294 +0.18(+0.28%)
Nov 02, 2021 63.59 63.92 63.05 63.75 16,589 +0.22(+0.34%)
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.