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 )

45.17 -1.71 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2010 10.20 10.25 10.08 10.08 20,853 -0.07(-0.71%)
Apr 29, 2010 10.03 10.18 10.03 10.15 16,086 +0.15(+1.49%)
Apr 28, 2010 10.04 10.04 9.909 9.998 40,515 -0.07(-0.73%)
Apr 27, 2010 10.30 10.33 10.01 10.07 64,430 -0.23(-2.26%)
Apr 26, 2010 10.29 10.36 10.29 10.31 12,678 +0.05(+0.46%)
Apr 23, 2010 10.23 10.26 10.23 10.26 2,383 +0.04(+0.41%)
Apr 22, 2010 10.24 10.26 9.897 10.22 27,407 -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 17,874 +0.05(+0.44%)
Apr 19, 2010 10.13 10.18 10.08 10.18 23,832 +0.08(+0.76%)
Apr 16, 2010 10.24 10.26 10.10 10.11 41,706 -0.17(-1.68%)
Apr 15, 2010 10.24 10.28 10.14 10.28 49,452 -0.03(-0.28%)
Apr 14, 2010 10.39 10.39 10.27 10.31 20,543 -0.10(-0.95%)
Apr 13, 2010 10.43 10.47 10.39 10.41 68,905 -0.04(-0.40%)
Apr 12, 2010 10.46 10.51 10.42 10.45 42,743 +0.04(+0.39%)
Apr 09, 2010 10.45 10.46 10.40 10.41 75,912 +0.01(+0.05%)
Apr 08, 2010 10.39 10.41 10.39 10.40 16,706 +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 48,212 -0.16(-1.48%)
Apr 05, 2010 10.65 10.68 10.57 10.64 26,722 +0.05(+0.51%)
Apr 01, 2010 10.51 10.58 10.58 10.58 103,670 +0.04(+0.40%)
Mar 31, 2010 10.35 10.54 10.34 10.54 38,608 +0.12(+1.13%)
Mar 30, 2010 10.39 10.45 10.39 10.42 12,065 +0.16(+1.60%)
Mar 29, 2010 10.11 10.26 10.11 10.26 11,463 +0.18(+1.82%)
Mar 26, 2010 10.15 10.15 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 5,958 +0.01(+0.12%)
Mar 23, 2010 10.17 10.17 10.10 10.14 12,929 -0.05(-0.53%)
Mar 22, 2010 10.14 10.21 10.02 10.19 58,204 +0.16(+1.62%)
Mar 19, 2010 10.10 10.10 10.03 10.03 7,548 -0.06(-0.58%)
Mar 18, 2010 9.939 10.17 9.939 10.09 28,360 +0.13(+1.30%)
Mar 17, 2010 9.777 9.958 9.777 9.958 23,886 +0.21(+2.15%)
Mar 16, 2010 9.651 9.777 9.651 9.748 15,747 +0.11(+1.17%)
Mar 15, 2010 9.631 9.681 9.631 9.636 10,575 -0.12(-1.27%)
Mar 12, 2010 9.689 9.772 9.689 9.760 26,555 +0.12(+1.25%)
Mar 11, 2010 9.575 9.662 9.567 9.639 9,580 +0.03(+0.31%)
Mar 10, 2010 9.716 9.716 9.528 9.609 12,226 -0.17(-1.77%)
Mar 09, 2010 9.812 9.819 9.741 9.782 40,443 -0.01(-0.08%)
Mar 08, 2010 9.756 9.805 9.733 9.790 17,016 +0.02(+0.19%)
Mar 05, 2010 9.746 9.777 9.732 9.772 8,341 +0.12(+1.23%)
Mar 04, 2010 9.520 9.703 9.520 9.652 16,980 +0.12(+1.23%)
Mar 03, 2010 9.473 9.738 9.384 9.535 197,420 +0.08(+0.86%)
Mar 02, 2010 9.389 9.490 9.389 9.454 34,796 +0.05(+0.54%)
Mar 01, 2010 9.394 9.488 9.312 9.403 15,602 +0.19(+2.02%)
Feb 26, 2010 9.238 9.244 9.216 9.216 7,067 -0.13(-1.42%)
Feb 25, 2010 9.339 9.349 9.158 9.349 35,863 -0.01(-0.09%)
Feb 24, 2010 9.300 9.366 9.221 9.357 7,455 +0.14(+1.53%)
Feb 23, 2010 9.221 9.221 9.141 9.216 12,531 -0.09(-0.95%)
Feb 22, 2010 9.317 9.317 9.252 9.305 8,946 +0.00(+0.00%)
Feb 19, 2010 9.206 9.310 9.206 9.305 24,006 +0.08(+0.89%)
Feb 18, 2010 9.221 9.327 9.183 9.223 30,770 +0.12(+1.31%)
Feb 17, 2010 9.012 9.107 9.012 9.104 34,038 +0.13(+1.50%)
Feb 16, 2010 9.020 9.020 8.933 8.970 7,157 +0.03(+0.36%)
Feb 12, 2010 8.853 8.938 8.938 8.938 22,664 +0.03(+0.33%)
Feb 11, 2010 8.962 8.962 8.782 8.909 17,893 -0.06(-0.70%)
Feb 10, 2010 8.910 8.972 8.863 8.972 9,608 +0.00(+0.04%)
Feb 09, 2010 8.896 9.031 8.893 8.968 14,970 +0.21(+2.45%)
Feb 08, 2010 8.759 8.824 8.742 8.754 8,946 +0.06(+0.69%)
Feb 05, 2010 8.725 8.725 8.643 8.693 26,243 -0.07(-0.80%)
Feb 04, 2010 8.963 8.963 8.764 8.764 60,252 -0.25(-2.80%)
Feb 03, 2010 9.034 9.054 9.015 9.016 17,105 -0.04(-0.42%)
Feb 02, 2010 9.024 9.054 8.982 9.054 10,139 +0.05(+0.58%)
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.