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 (%)
Feb 27, 2009 8.803 8.803 8.595 8.727 0 -0.09(-1.06%)
Feb 26, 2009 8.763 8.910 8.763 8.821 33,391 +0.06(+0.66%)
Feb 25, 2009 8.854 8.912 8.466 8.763 84,623 -0.07(-0.79%)
Feb 24, 2009 8.291 8.832 8.291 8.832 58,387 +0.53(+6.35%)
Feb 23, 2009 8.540 8.641 8.305 8.305 47,049 -0.21(-2.46%)
Feb 20, 2009 8.707 8.707 8.078 8.514 166,158 -0.11(-1.27%)
Feb 19, 2009 8.683 8.813 8.617 8.623 24,353 -0.05(-0.52%)
Feb 18, 2009 8.745 8.862 8.460 8.668 93,114 -0.09(-1.08%)
Feb 17, 2009 8.813 8.944 8.731 8.763 30,629 -0.58(-6.18%)
Feb 13, 2009 9.141 9.340 9.141 9.340 6,527 +0.07(+0.77%)
Feb 12, 2009 9.171 9.310 9.107 9.269 12,051 +0.01(+0.13%)
Feb 11, 2009 9.261 9.346 9.175 9.257 32,387 -0.10(-1.11%)
Feb 10, 2009 9.828 9.828 9.296 9.360 33,230 -0.54(-5.43%)
Feb 09, 2009 10.11 10.14 9.709 9.898 78,457 -0.25(-2.49%)
Feb 06, 2009 10.00 10.15 9.681 10.15 38,663 +0.28(+2.85%)
Feb 05, 2009 9.541 9.870 9.460 9.870 15,154 +0.11(+1.16%)
Feb 04, 2009 9.876 9.886 9.601 9.757 4,770 -0.00(-0.02%)
Feb 03, 2009 9.494 9.759 9.494 9.759 3,012 +0.30(+3.16%)
Feb 02, 2009 9.504 9.504 9.175 9.460 19,477 +0.00(+0.00%)
Jan 30, 2009 9.778 9.778 9.448 9.460 0 -0.41(-4.12%)
Jan 29, 2009 9.759 9.958 9.739 9.866 12,553 -0.05(-0.50%)
Jan 28, 2009 9.763 9.934 9.689 9.916 26,989 +0.16(+1.61%)
Jan 27, 2009 9.611 9.759 9.460 9.759 26,612 +0.10(+1.03%)
Jan 26, 2009 9.557 9.776 9.557 9.659 13,055 +0.20(+2.08%)
Jan 23, 2009 9.768 9.768 9.414 9.462 26,863 -0.42(-4.21%)
Jan 22, 2009 10.18 10.18 9.761 9.878 110,241 -0.33(-3.22%)
Jan 21, 2009 10.17 10.21 9.770 10.21 253,532 +0.15(+1.48%)
Jan 20, 2009 10.11 10.11 9.577 10.06 54,028 +0.00(+0.00%)
Jan 16, 2009 9.559 10.06 9.559 10.06 105,807 +0.40(+4.12%)
Jan 15, 2009 9.390 9.719 9.360 9.659 57,011 +0.17(+1.78%)
Jan 14, 2009 9.733 9.733 9.430 9.490 5,523 -0.22(-2.26%)
Jan 13, 2009 9.908 9.920 9.407 9.709 15,661 -0.16(-1.60%)
Jan 12, 2009 10.06 10.06 9.858 9.867 13,808 -0.12(-1.23%)
Jan 09, 2009 9.990 10.15 9.858 9.990 18,578 +0.12(+1.23%)
Jan 08, 2009 9.858 9.958 9.759 9.868 17,368 -0.05(-0.50%)
Jan 07, 2009 10.33 10.34 9.918 9.918 30,127 -0.58(-5.54%)
Jan 06, 2009 10.38 10.51 10.22 10.50 30,127 +0.16(+1.58%)
Jan 05, 2009 10.46 10.60 10.06 10.34 56,238 -0.12(-1.14%)
Jan 02, 2009 9.749 10.65 9.749 10.46 0 +0.50(+5.00%)
Jan 01, 2009 9.938 10.08 9.938 9.958 0 +0.00(+0.00%)
Dec 31, 2008 9.938 10.08 9.938 9.958 2,134 +0.10(+1.01%)
Dec 30, 2008 9.918 9.924 9.625 9.858 42,931 +0.23(+2.44%)
Dec 29, 2008 9.739 9.830 9.623 9.623 28,385 -0.09(-0.88%)
Dec 26, 2008 9.659 9.908 9.637 9.709 18,578 -0.06(-0.57%)
Dec 24, 2008 9.759 9.824 9.512 9.764 32,889 -0.12(-1.21%)
Dec 23, 2008 9.888 9.908 9.711 9.884 25,608 -0.02(-0.24%)
Dec 22, 2008 9.460 9.908 9.460 9.908 30,022 +0.35(+3.65%)
Dec 19, 2008 10.16 10.16 9.559 9.559 26,487 -0.41(-4.10%)
Dec 18, 2008 10.26 10.26 9.655 9.968 19,080 -0.09(-0.89%)
Dec 17, 2008 10.07 10.30 9.958 10.06 36,760 +0.00(+0.00%)
Dec 16, 2008 9.840 10.15 9.808 10.06 25,753 +0.16(+1.61%)
Dec 15, 2008 9.759 10.34 9.599 9.898 39,431 +0.12(+1.22%)
Dec 12, 2008 9.774 9.958 9.623 9.778 0 -0.48(-4.66%)
Dec 11, 2008 10.08 10.46 10.08 10.26 11,046 -0.03(-0.25%)
Dec 10, 2008 10.41 10.53 10.28 10.28 8,034 +0.11(+1.04%)
Dec 09, 2008 10.49 10.49 10.16 10.18 23,343 -0.33(-3.13%)
Dec 08, 2008 10.34 10.94 10.21 10.51 76,825 +0.65(+6.57%)
Dec 05, 2008 9.360 10.06 9.360 9.858 78,748 +0.90(+10.00%)
Dec 04, 2008 9.091 9.157 8.862 8.962 86,867 -0.09(-0.99%)
Dec 03, 2008 9.052 9.195 8.480 9.052 77,452 +0.09(+1.00%)
Dec 02, 2008 8.763 9.006 8.715 8.962 25,809 +0.28(+3.26%)
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.