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 (%)
Nov 30, 2004 6.634 6.661 6.610 6.656 18,015 +0.01(+0.12%)
Nov 29, 2004 6.581 6.661 6.561 6.648 49,542 +0.07(+1.01%)
Nov 26, 2004 6.574 6.586 6.574 6.581 8,257 +0.02(+0.24%)
Nov 24, 2004 6.574 6.574 6.561 6.565 53,295 +0.00(+0.02%)
Nov 23, 2004 6.566 6.574 6.528 6.564 51,794 +0.00(+0.04%)
Nov 22, 2004 6.562 6.590 6.554 6.561 45,789 +0.03(+0.49%)
Nov 19, 2004 6.581 6.581 6.514 6.529 12,760 -0.08(-1.19%)
Nov 18, 2004 6.602 6.609 6.602 6.608 36,030 +0.00(+0.06%)
Nov 17, 2004 6.569 6.604 6.569 6.604 11,259 +0.01(+0.12%)
Nov 16, 2004 6.594 6.596 6.590 6.596 39,784 +0.00(+0.04%)
Nov 15, 2004 6.522 6.594 6.522 6.593 90,077 +0.09(+1.41%)
Nov 12, 2004 6.501 6.534 6.461 6.501 48,041 +0.01(+0.21%)
Nov 11, 2004 6.460 6.488 6.460 6.488 5,254 +0.03(+0.45%)
Nov 10, 2004 6.464 6.464 6.458 6.458 20,267 +0.01(+0.12%)
Nov 09, 2004 6.434 6.450 6.432 6.450 24,771 +0.02(+0.27%)
Nov 08, 2004 6.468 6.469 6.422 6.433 24,771 -0.04(-0.62%)
Nov 05, 2004 6.506 6.506 6.457 6.473 31,527 +0.00(+0.00%)
Nov 04, 2004 6.388 6.473 6.388 6.473 33,028 +0.11(+1.65%)
Nov 03, 2004 6.295 6.391 6.295 6.368 58,550 +0.10(+1.59%)
Nov 02, 2004 6.227 6.275 6.227 6.268 50,293 +0.04(+0.62%)
Nov 01, 2004 6.155 6.248 6.155 6.229 68,308 +0.10(+1.56%)
Oct 29, 2004 6.133 6.133 6.133 6.133 1,501 -0.01(-0.09%)
Oct 28, 2004 6.035 6.139 6.035 6.139 57,049 +0.08(+1.36%)
Oct 27, 2004 6.121 6.121 6.055 6.056 24,020 -0.07(-1.07%)
Oct 26, 2004 6.003 6.121 6.003 6.121 23,269 +0.12(+1.98%)
Oct 25, 2004 5.955 6.003 5.888 6.003 20,267 +0.06(+0.99%)
Oct 22, 2004 5.955 5.963 5.910 5.944 18,766 -0.04(-0.62%)
Oct 21, 2004 6.003 6.003 5.950 5.982 23,269 -0.02(-0.33%)
Oct 20, 2004 5.939 6.003 5.939 6.002 38,282 +0.04(+0.60%)
Oct 19, 2004 6.035 6.061 5.966 5.966 54,046 -0.10(-1.58%)
Oct 18, 2004 6.036 6.092 6.035 6.061 48,041 -0.01(-0.13%)
Oct 15, 2004 6.096 6.096 6.063 6.069 30,025 -0.01(-0.09%)
Oct 14, 2004 6.104 6.104 6.067 6.075 7,506 -0.05(-0.83%)
Oct 13, 2004 6.103 6.155 6.103 6.125 17,264 +0.04(+0.68%)
Oct 12, 2004 6.148 6.156 6.084 6.084 34,529 -0.09(-1.47%)
Oct 11, 2004 6.168 6.195 6.141 6.175 11,259 -0.01(-0.11%)
Oct 08, 2004 6.127 6.203 6.127 6.181 24,771 +0.08(+1.24%)
Oct 07, 2004 6.224 6.224 6.105 6.105 79,568 -0.14(-2.22%)
Oct 06, 2004 6.295 6.295 6.244 6.244 19,516 -0.03(-0.47%)
Oct 05, 2004 6.288 6.317 6.269 6.273 31,527 -0.01(-0.08%)
Oct 04, 2004 6.335 6.335 6.248 6.279 117,100 -0.06(-0.88%)
Oct 01, 2004 6.241 6.335 6.241 6.335 72,812 +0.10(+1.62%)
Sep 30, 2004 6.164 6.247 6.128 6.233 153,882 +0.07(+1.12%)
Sep 29, 2004 6.235 6.235 6.128 6.164 45,789 -0.07(-1.13%)
Sep 28, 2004 6.189 6.235 6.189 6.235 29,275 +0.01(+0.24%)
Sep 27, 2004 6.239 6.240 6.220 6.220 11,259 -0.03(-0.55%)
Sep 24, 2004 6.261 6.261 6.248 6.255 5,254 -0.01(-0.11%)
Sep 23, 2004 6.288 6.288 6.255 6.261 24,771 -0.04(-0.63%)
Sep 22, 2004 6.361 6.361 6.301 6.301 49,542 -0.07(-1.05%)
Sep 21, 2004 6.360 6.368 6.333 6.368 28,524 -0.00(-0.06%)
Sep 20, 2004 6.328 6.388 6.328 6.372 62,303 +0.04(+0.67%)
Sep 17, 2004 6.356 6.356 6.328 6.329 30,025 -0.01(-0.21%)
Sep 16, 2004 6.275 6.343 6.275 6.343 24,771 +0.03(+0.55%)
Sep 15, 2004 6.352 6.352 6.237 6.308 96,082 -0.02(-0.27%)
Sep 14, 2004 6.265 6.328 6.265 6.325 22,519 +0.06(+0.96%)
Sep 13, 2004 6.260 6.301 6.260 6.265 66,807 +0.04(+0.62%)
Sep 10, 2004 6.248 6.261 6.195 6.227 96,082 -0.35(-5.29%)
Sep 09, 2004 6.526 6.574 6.526 6.574 16,514 +0.05(+0.71%)
Sep 08, 2004 6.648 6.648 6.528 6.528 50,293 -0.13(-2.00%)
Sep 07, 2004 6.670 6.676 6.661 6.661 15,763 +0.01(+0.18%)
Sep 03, 2004 6.568 6.653 6.554 6.649 33,028 +0.10(+1.55%)
Sep 02, 2004 6.428 6.561 6.428 6.548 42,036 +0.12(+1.91%)
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.