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 (%)
May 28, 2010 9.539 9.650 9.539 9.539 18,468 -0.08(-0.82%)
May 27, 2010 9.400 9.660 9.400 9.618 34,107 +0.24(+2.54%)
May 26, 2010 9.375 9.432 9.375 9.380 8,936 +0.09(+0.96%)
May 25, 2010 9.200 9.296 9.170 9.291 116,917 -0.23(-2.38%)
May 24, 2010 9.529 9.601 9.472 9.517 21,447 -0.03(-0.35%)
May 21, 2010 9.422 9.551 9.381 9.551 19,957 +0.07(+0.74%)
May 20, 2010 9.532 9.589 9.472 9.480 19,701 -0.41(-4.19%)
May 19, 2010 9.935 9.935 9.801 9.895 12,510 -0.05(-0.47%)
May 18, 2010 10.01 10.19 9.937 9.942 24,181 +0.01(+0.14%)
May 17, 2010 9.902 9.954 9.818 9.928 15,489 +0.10(+1.06%)
May 14, 2010 9.824 10.01 9.794 9.824 19,064 -0.27(-2.69%)
May 13, 2010 10.08 10.15 10.07 10.10 17,872 +0.00(+0.05%)
May 12, 2010 9.890 10.12 9.890 10.09 68,423 +0.20(+2.07%)
May 11, 2010 9.890 9.890 9.873 9.887 114,403 +0.05(+0.49%)
May 10, 2010 9.858 9.888 9.756 9.838 60,707 +0.31(+3.22%)
May 07, 2010 9.735 9.735 9.469 9.531 31,724 -0.20(-2.10%)
May 06, 2010 9.735 9.939 9.292 9.735 50,341 -0.10(-1.02%)
May 05, 2010 9.772 9.836 9.722 9.836 20,017 +0.08(+0.77%)
May 04, 2010 9.970 9.970 9.626 9.761 33,499 -0.33(-3.31%)
May 03, 2010 10.19 10.19 10.04 10.09 33,445 +0.02(+0.18%)
Apr 30, 2010 10.20 10.25 10.08 10.08 20,851 -0.07(-0.71%)
Apr 29, 2010 10.03 10.18 10.03 10.15 16,085 +0.15(+1.49%)
Apr 28, 2010 10.04 10.04 9.910 9.999 40,511 -0.07(-0.73%)
Apr 27, 2010 10.30 10.33 10.01 10.07 64,425 -0.23(-2.26%)
Apr 26, 2010 10.29 10.36 10.29 10.31 12,677 +0.05(+0.46%)
Apr 23, 2010 10.24 10.26 10.24 10.26 2,383 +0.04(+0.41%)
Apr 22, 2010 10.25 10.26 9.898 10.22 27,404 -0.04(-0.36%)
Apr 21, 2010 10.23 10.26 10.20 10.25 5,570 +0.03(+0.25%)
Apr 20, 2010 10.11 10.23 10.11 10.23 17,872 +0.05(+0.45%)
Apr 19, 2010 10.13 10.18 10.08 10.18 23,830 +0.08(+0.76%)
Apr 16, 2010 10.24 10.26 10.10 10.11 41,703 -0.17(-1.68%)
Apr 15, 2010 10.24 10.28 10.14 10.28 49,448 -0.03(-0.28%)
Apr 14, 2010 10.39 10.39 10.27 10.31 20,541 -0.10(-0.95%)
Apr 13, 2010 10.43 10.48 10.39 10.41 68,899 -0.04(-0.40%)
Apr 12, 2010 10.46 10.52 10.42 10.45 42,739 +0.04(+0.39%)
Apr 09, 2010 10.45 10.46 10.41 10.41 75,905 +0.01(+0.05%)
Apr 08, 2010 10.39 10.42 10.39 10.40 16,705 +0.01(+0.11%)
Apr 07, 2010 10.47 10.47 10.39 10.39 9,532 -0.09(-0.83%)
Apr 06, 2010 10.64 10.64 10.39 10.48 48,208 -0.16(-1.48%)
Apr 05, 2010 10.65 10.68 10.57 10.64 26,719 +0.05(+0.51%)
Apr 01, 2010 10.51 10.58 10.58 10.58 103,662 +0.04(+0.40%)
Mar 31, 2010 10.35 10.54 10.34 10.54 38,605 +0.12(+1.13%)
Mar 30, 2010 10.39 10.46 10.39 10.42 12,064 +0.16(+1.60%)
Mar 29, 2010 10.11 10.26 10.11 10.26 11,462 +0.18(+1.82%)
Mar 26, 2010 10.16 10.16 10.08 10.08 4,170 -0.06(-0.58%)
Mar 25, 2010 10.09 10.16 10.09 10.13 7,137 -0.02(-0.15%)
Mar 24, 2010 10.15 10.15 10.11 10.15 5,957 +0.01(+0.12%)
Mar 23, 2010 10.17 10.18 10.10 10.14 12,927 -0.05(-0.53%)
Mar 22, 2010 10.14 10.22 10.02 10.19 58,199 +0.16(+1.62%)
Mar 19, 2010 10.10 10.10 10.03 10.03 7,548 -0.06(-0.58%)
Mar 18, 2010 9.940 10.17 9.940 10.09 28,358 +0.13(+1.30%)
Mar 17, 2010 9.777 9.959 9.777 9.959 23,884 +0.21(+2.15%)
Mar 16, 2010 9.652 9.777 9.652 9.749 15,745 +0.11(+1.17%)
Mar 15, 2010 9.631 9.682 9.631 9.636 10,574 -0.12(-1.27%)
Mar 12, 2010 9.690 9.772 9.690 9.761 26,553 +0.12(+1.25%)
Mar 11, 2010 9.576 9.663 9.568 9.640 9,579 +0.03(+0.31%)
Mar 10, 2010 9.717 9.717 9.529 9.610 12,224 -0.17(-1.77%)
Mar 09, 2010 9.813 9.819 9.742 9.783 40,440 -0.01(-0.08%)
Mar 08, 2010 9.757 9.806 9.734 9.791 17,014 +0.02(+0.19%)
Mar 05, 2010 9.747 9.777 9.733 9.772 8,340 +0.12(+1.23%)
Mar 04, 2010 9.521 9.704 9.521 9.653 16,979 +0.12(+1.23%)
Mar 03, 2010 9.474 9.739 9.385 9.536 197,403 +0.08(+0.86%)
Mar 02, 2010 9.390 9.490 9.390 9.454 34,793 +0.05(+0.54%)
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.