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: 4:10 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 (%)
Oct 31, 2005 8.641 8.747 8.636 8.701 26,270 +0.09(+1.01%)
Oct 28, 2005 8.433 8.615 8.433 8.615 29,272 +0.18(+2.15%)
Oct 27, 2005 8.420 8.433 8.380 8.433 18,013 -0.00(-0.05%)
Oct 26, 2005 8.460 8.519 8.427 8.437 27,020 -0.01(-0.11%)
Oct 25, 2005 8.452 8.460 8.381 8.447 33,776 -0.01(-0.16%)
Oct 24, 2005 8.290 8.460 8.290 8.460 36,027 +0.19(+2.24%)
Oct 21, 2005 8.098 8.276 8.098 8.275 39,780 +0.18(+2.22%)
Oct 20, 2005 8.154 8.194 8.095 8.095 11,258 -0.03(-0.39%)
Oct 19, 2005 8.127 8.127 8.108 8.127 21,016 +0.01(+0.16%)
Oct 18, 2005 8.112 8.114 8.080 8.114 7,505 +0.03(+0.35%)
Oct 17, 2005 8.066 8.088 8.040 8.086 15,762 +0.02(+0.28%)
Oct 14, 2005 7.998 8.075 7.994 8.063 22,517 +0.07(+0.82%)
Oct 13, 2005 7.986 8.060 7.986 7.998 11,258 +0.04(+0.49%)
Oct 12, 2005 7.975 7.987 7.958 7.959 15,011 +0.00(+0.03%)
Oct 11, 2005 7.980 7.988 7.956 7.956 9,006 -0.04(-0.55%)
Oct 10, 2005 7.991 8.039 7.991 8.000 12,009 +0.05(+0.59%)
Oct 07, 2005 8.058 8.058 7.901 7.954 21,016 -0.12(-1.53%)
Oct 06, 2005 8.082 8.083 8.074 8.078 8,256 -0.02(-0.30%)
Oct 05, 2005 8.307 8.307 8.102 8.102 21,766 -0.15(-1.78%)
Oct 04, 2005 8.186 8.248 8.186 8.248 20,265 +0.06(+0.72%)
Oct 03, 2005 8.260 8.260 8.147 8.190 57,794 -0.04(-0.45%)
Sep 30, 2005 8.080 8.227 8.080 8.227 18,764 +0.13(+1.65%)
Sep 29, 2005 8.083 8.104 7.991 8.094 57,044 +0.04(+0.55%)
Sep 28, 2005 8.022 8.074 7.982 8.050 31,524 +0.03(+0.35%)
Sep 27, 2005 8.027 8.060 8.016 8.022 45,034 -0.05(-0.59%)
Sep 26, 2005 8.027 8.074 7.994 8.070 27,020 -0.19(-2.24%)
Sep 23, 2005 8.255 8.272 8.234 8.255 8,256 -0.03(-0.39%)
Sep 22, 2005 8.287 8.334 8.271 8.287 18,013 -0.01(-0.16%)
Sep 21, 2005 8.443 8.443 8.260 8.300 40,531 -0.18(-2.15%)
Sep 20, 2005 8.539 8.539 8.471 8.483 14,261 -0.02(-0.27%)
Sep 19, 2005 8.537 8.537 8.493 8.505 13,510 -0.04(-0.48%)
Sep 16, 2005 8.327 8.547 8.327 8.547 48,787 +0.23(+2.79%)
Sep 15, 2005 8.291 8.352 8.276 8.315 37,529 +0.08(+0.92%)
Sep 14, 2005 8.270 8.270 8.199 8.239 20,265 -0.03(-0.42%)
Sep 13, 2005 8.400 8.400 8.238 8.274 14,261 -0.14(-1.69%)
Sep 12, 2005 8.039 8.449 8.039 8.416 112,587 +0.40(+5.00%)
Sep 09, 2005 7.926 8.015 7.921 8.015 20,265 +0.08(+0.97%)
Sep 08, 2005 7.994 7.994 7.866 7.938 58,545 +0.01(+0.13%)
Sep 07, 2005 7.909 7.950 7.851 7.927 126,097 +0.02(+0.24%)
Sep 06, 2005 7.841 7.909 7.834 7.909 20,265 +0.04(+0.46%)
Sep 02, 2005 7.855 7.887 7.855 7.873 25,519 +0.03(+0.32%)
Sep 01, 2005 7.927 7.935 7.847 7.847 70,554 -0.05(-0.57%)
Aug 31, 2005 7.927 7.927 7.865 7.893 12,009 -0.02(-0.22%)
Aug 30, 2005 7.934 7.934 7.887 7.910 24,769 -0.02(-0.30%)
Aug 29, 2005 7.947 7.960 7.927 7.934 29,272 -0.03(-0.35%)
Aug 26, 2005 8.012 8.012 7.933 7.962 32,275 -0.06(-0.73%)
Aug 25, 2005 8.086 8.086 8.020 8.020 13,510 -0.10(-1.21%)
Aug 24, 2005 8.040 8.146 8.040 8.119 24,018 +0.09(+1.18%)
Aug 23, 2005 8.006 8.024 8.006 8.024 35,277 +0.02(+0.23%)
Aug 22, 2005 7.921 8.007 7.861 8.006 54,041 +0.17(+2.18%)
Aug 19, 2005 7.815 7.839 7.730 7.835 135,855 +0.01(+0.09%)
Aug 18, 2005 7.829 7.855 7.745 7.829 54,792 +0.04(+0.46%)
Aug 17, 2005 7.806 7.825 7.757 7.793 11,258 -0.02(-0.20%)
Aug 16, 2005 7.818 7.837 7.809 7.809 19,515 -0.02(-0.29%)
Aug 15, 2005 7.861 7.862 7.826 7.831 24,769 -0.03(-0.39%)
Aug 12, 2005 7.927 7.927 7.861 7.862 28,522 -0.06(-0.81%)
Aug 11, 2005 7.960 7.960 7.926 7.926 10,508 -0.02(-0.27%)
Aug 10, 2005 7.960 7.967 7.933 7.947 15,011 +0.02(+0.24%)
Aug 09, 2005 8.027 8.027 7.929 7.929 23,268 -0.08(-1.05%)
Aug 08, 2005 7.960 8.035 7.960 8.012 60,046 -0.00(-0.03%)
Aug 05, 2005 7.995 8.028 7.995 8.015 14,261 -0.03(-0.40%)
Aug 04, 2005 8.095 8.095 8.007 8.047 96,074 -0.05(-0.59%)
Aug 03, 2005 8.151 8.151 8.095 8.095 9,006 -0.09(-1.09%)
Aug 02, 2005 8.099 8.186 8.099 8.184 27,020 +0.06(+0.70%)
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.