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 )

47.37 +0.96 (+2.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Apr 30, 2009 8.146 8.146 8.071 8.138 21,544 +0.07(+0.83%)
Apr 29, 2009 7.645 8.113 7.628 8.071 51,466 +0.46(+6.04%)
Apr 28, 2009 7.653 7.683 7.455 7.611 47,127 -0.39(-4.91%)
Apr 27, 2009 7.954 8.021 7.867 8.004 25,146 +0.01(+0.15%)
Apr 24, 2009 8.019 8.019 7.854 7.992 53,908 +0.14(+1.77%)
Apr 23, 2009 7.703 7.854 7.687 7.854 41,292 +0.16(+2.11%)
Apr 22, 2009 7.521 7.727 7.519 7.692 46,678 +0.09(+1.16%)
Apr 21, 2009 7.528 7.620 7.528 7.603 26,511 +0.11(+1.40%)
Apr 20, 2009 7.185 7.712 7.177 7.498 100,209 +0.31(+4.35%)
Apr 17, 2009 7.185 7.336 7.185 7.185 95,901 -0.15(-2.05%)
Apr 16, 2009 7.329 7.336 7.269 7.336 17,325 +0.06(+0.85%)
Apr 15, 2009 7.827 7.352 7.100 7.274 47,738 +0.19(+2.69%)
Apr 14, 2009 7.063 7.132 7.052 7.083 26,630 -0.06(-0.84%)
Apr 13, 2009 7.294 7.294 7.079 7.143 47,426 -0.13(-1.75%)
Apr 09, 2009 7.185 7.352 7.185 7.270 46,738 +0.21(+2.96%)
Apr 08, 2009 7.063 7.073 7.025 7.062 31,119 +0.00(+0.02%)
Apr 07, 2009 6.986 7.060 6.986 7.060 17,953 +0.04(+0.60%)
Apr 06, 2009 7.169 7.169 7.001 7.018 68,821 -0.15(-2.09%)
Apr 03, 2009 6.996 7.185 6.983 7.168 25,433 +0.22(+3.24%)
Apr 02, 2009 6.930 7.006 6.868 6.943 43,225 +0.11(+1.59%)
Apr 01, 2009 6.729 6.834 6.584 6.834 127,469 +0.13(+2.00%)
Mar 31, 2009 6.582 6.749 6.582 6.701 44,285 +0.11(+1.65%)
Mar 30, 2009 6.677 6.726 6.582 6.592 25,733 -0.45(-6.45%)
Mar 26, 2009 6.851 7.047 6.851 7.047 40,395 +0.20(+2.85%)
Mar 25, 2009 6.707 6.851 6.620 6.851 48,222 +0.13(+1.91%)
Mar 24, 2009 6.851 6.851 6.722 6.722 14,362 -0.17(-2.47%)
Mar 23, 2009 6.742 6.893 6.734 6.893 30,820 +0.33(+4.99%)
Mar 20, 2009 6.742 6.742 6.565 6.565 38,749 -0.17(-2.46%)
Mar 19, 2009 6.714 6.752 6.600 6.731 117,618 +0.01(+0.07%)
Mar 18, 2009 6.529 6.726 6.437 6.726 52,076 +0.15(+2.29%)
Mar 17, 2009 6.600 6.615 6.519 6.575 77,798 -0.03(-0.38%)
Mar 16, 2009 6.503 6.600 6.431 6.600 62,118 +0.10(+1.52%)
Mar 13, 2009 6.505 6.505 6.325 6.502 0 +0.06(+0.93%)
Mar 12, 2009 6.097 6.462 6.016 6.442 48,001 +0.34(+5.65%)
Mar 11, 2009 6.433 6.433 5.859 6.097 358,996 -0.24(-3.85%)
Mar 10, 2009 6.684 6.684 6.096 6.341 190,419 -0.34(-5.05%)
Mar 09, 2009 7.481 6.809 6.350 6.679 83,932 -0.06(-0.94%)
Mar 06, 2009 6.752 6.973 6.625 6.742 0 -0.04(-0.62%)
Mar 05, 2009 6.826 6.851 6.731 6.784 40,281 -0.23(-3.33%)
Mar 04, 2009 7.185 7.202 6.733 7.018 156,529 -0.06(-0.81%)
Mar 02, 2009 7.176 7.509 6.860 7.075 126,083 -0.24(-3.24%)
Feb 27, 2009 7.376 7.376 7.202 7.312 0 -0.08(-1.06%)
Feb 26, 2009 7.342 7.466 7.342 7.391 39,850 +0.05(+0.66%)
Feb 25, 2009 7.419 7.468 7.094 7.342 100,992 -0.06(-0.79%)
Feb 24, 2009 6.947 7.401 6.947 7.401 69,681 +0.44(+6.36%)
Feb 23, 2009 7.156 7.241 6.959 6.959 56,150 -0.18(-2.46%)
Feb 20, 2009 7.296 7.296 6.768 7.134 198,300 -0.09(-1.27%)
Feb 19, 2009 7.276 7.384 7.221 7.225 29,063 -0.04(-0.52%)
Feb 18, 2009 7.327 7.426 7.089 7.263 111,126 -0.08(-1.08%)
Feb 17, 2009 7.384 7.494 7.316 7.342 36,554 -0.48(-6.18%)
Feb 13, 2009 7.659 7.826 7.659 7.826 7,790 +0.06(+0.77%)
Feb 12, 2009 7.685 7.801 7.631 7.766 14,382 +0.01(+0.13%)
Feb 11, 2009 7.760 7.831 7.688 7.756 38,652 -0.09(-1.11%)
Feb 10, 2009 8.235 8.235 7.790 7.843 39,658 -0.45(-5.43%)
Feb 09, 2009 8.467 8.496 8.135 8.294 93,633 -0.21(-2.49%)
Feb 06, 2009 8.380 8.506 8.112 8.506 46,142 +0.24(+2.85%)
Feb 05, 2009 7.995 8.270 7.926 8.270 18,085 +0.10(+1.16%)
Feb 04, 2009 8.275 8.284 8.045 8.175 5,692 -0.00(-0.02%)
Feb 03, 2009 7.955 8.177 7.955 8.177 3,595 +0.25(+3.16%)
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.