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 (%)
May 31, 2002 5.212 5.289 5.212 5.277 33,028 +0.21(+4.18%)
May 28, 2002 5.122 5.122 5.044 5.065 37,532 -0.07(-1.36%)
May 27, 2002 5.159 5.159 5.135 5.135 25,521 +0.00(+0.00%)
May 24, 2002 5.159 5.159 5.135 5.135 25,521 -0.01(-0.25%)
May 23, 2002 5.219 5.219 5.129 5.148 42,036 -0.09(-1.64%)
May 22, 2002 5.216 5.236 5.193 5.234 46,539 +0.00(+0.09%)
May 21, 2002 5.248 5.248 5.219 5.229 13,511 -0.02(-0.44%)
May 20, 2002 5.289 5.289 5.245 5.252 31,527 -0.05(-1.00%)
May 17, 2002 5.302 5.305 5.285 5.305 33,028 -0.00(-0.09%)
May 16, 2002 5.272 5.315 5.272 5.310 43,537 +0.05(+0.87%)
May 15, 2002 5.239 5.264 5.239 5.264 61,552 +0.03(+0.60%)
May 14, 2002 5.229 5.253 5.229 5.233 75,064 +0.00(+0.08%)
May 13, 2002 5.236 5.247 5.216 5.229 48,041 -0.00(-0.04%)
May 10, 2002 5.229 5.247 5.199 5.231 63,054 -0.01(-0.28%)
May 09, 2002 5.249 5.259 5.239 5.245 22,519 -0.01(-0.24%)
May 08, 2002 5.283 5.283 5.222 5.258 43,537 -0.04(-0.73%)
May 07, 2002 5.305 5.335 5.285 5.297 57,049 -0.01(-0.23%)
May 06, 2002 5.302 5.316 5.302 5.309 16,514 +0.02(+0.31%)
May 03, 2002 5.302 5.302 5.282 5.292 45,038 -0.02(-0.39%)
May 02, 2002 5.352 5.360 5.295 5.313 60,051 -0.05(-0.92%)
May 01, 2002 5.229 5.362 5.196 5.362 147,126 +0.14(+2.68%)
Apr 30, 2002 5.129 5.226 5.129 5.222 52,545 +0.11(+2.08%)
Apr 29, 2002 5.096 5.129 5.096 5.116 15,012 +0.00(+0.07%)
Apr 26, 2002 5.112 5.129 5.112 5.112 10,509 -0.02(-0.32%)
Apr 25, 2002 5.112 5.129 5.112 5.129 4,503 +0.02(+0.34%)
Apr 24, 2002 5.112 5.139 5.096 5.112 45,038 +0.01(+0.17%)
Apr 23, 2002 5.144 5.144 5.102 5.103 51,043 -0.04(-0.83%)
Apr 22, 2002 5.089 5.176 5.089 5.146 49,542 +0.07(+1.44%)
Apr 19, 2002 5.036 5.089 5.036 5.072 34,529 +0.04(+0.82%)
Apr 18, 2002 4.991 5.062 4.991 5.031 40,534 +0.04(+0.84%)
Apr 17, 2002 4.996 4.996 4.962 4.989 39,033 -0.01(-0.24%)
Apr 16, 2002 4.956 5.001 4.936 5.001 54,046 +0.05(+1.04%)
Apr 15, 2002 4.979 4.996 4.929 4.950 90,077 -0.05(-0.92%)
Apr 12, 2002 4.996 5.012 4.996 4.996 40,534 +0.00(+0.07%)
Apr 11, 2002 5.022 5.042 4.979 4.992 84,072 -0.03(-0.60%)
Apr 10, 2002 4.896 5.029 4.896 5.022 321,276 +0.13(+2.59%)
Apr 09, 2002 4.976 4.976 4.862 4.896 19,066,382 -0.07(-1.40%)
Apr 08, 2002 4.912 4.974 4.912 4.965 49,542 +0.07(+1.35%)
Apr 05, 2002 4.896 4.912 4.892 4.899 34,529 -0.00(-0.07%)
Apr 04, 2002 4.776 4.912 4.773 4.902 112,596 +0.14(+3.01%)
Apr 03, 2002 4.827 4.827 4.746 4.759 51,043 -0.07(-1.48%)
Apr 02, 2002 4.829 4.836 4.819 4.831 16,514 +0.00(+0.03%)
Apr 01, 2002 4.849 4.849 4.809 4.829 60,051 -0.02(-0.41%)
Mar 29, 2002 4.879 4.896 4.846 4.849 51,043 +0.00(+0.00%)
Mar 28, 2002 4.879 4.896 4.846 4.849 51,043 -0.04(-0.91%)
Mar 27, 2002 4.846 4.919 4.846 4.894 51,043 +0.04(+0.78%)
Mar 26, 2002 4.806 4.858 4.806 4.856 40,534 +0.04(+0.90%)
Mar 25, 2002 4.746 4.813 4.746 4.813 13,511 +0.09(+1.90%)
Mar 22, 2002 4.696 4.746 4.679 4.723 45,038 +0.03(+0.57%)
Mar 21, 2002 4.696 4.696 4.696 4.696 3,002 +0.00(+0.00%)
Mar 20, 2002 4.746 4.746 4.663 4.696 115,599 -0.05(-1.01%)
Mar 19, 2002 4.719 4.752 4.719 4.744 60,051 +0.03(+0.66%)
Mar 18, 2002 4.713 4.733 4.709 4.713 57,049 +0.02(+0.35%)
Mar 15, 2002 4.629 4.696 4.629 4.696 70,560 +0.08(+1.66%)
Mar 14, 2002 4.579 4.629 4.579 4.619 19,516 +0.05(+1.15%)
Mar 13, 2002 4.619 4.619 4.567 4.567 12,010 -0.05(-1.00%)
Mar 12, 2002 4.597 4.613 4.597 4.613 3,002 +0.00(+0.00%)
Mar 11, 2002 4.613 4.613 4.596 4.613 12,010 -0.01(-0.22%)
Mar 08, 2002 4.613 4.646 4.613 4.623 31,527 +0.01(+0.22%)
Mar 07, 2002 4.643 4.643 4.613 4.613 28,524 -0.05(-1.00%)
Mar 06, 2002 4.596 4.663 4.596 4.659 126,108 +0.06(+1.27%)
Mar 05, 2002 4.623 4.656 4.579 4.601 63,054 -0.02(-0.50%)
Mar 04, 2002 4.605 4.625 4.603 4.624 25,521 +0.02(+0.54%)
Mar 01, 2002 4.563 4.599 4.546 4.599 24,020 +0.02(+0.51%)
Feb 28, 2002 4.538 4.576 4.538 4.576 31,527 +0.04(+0.88%)
Feb 27, 2002 4.546 4.546 4.509 4.536 46,539 -0.00(-0.10%)
Feb 26, 2002 4.529 4.543 4.479 4.541 150,129 -0.05(-1.13%)
Feb 25, 2002 4.645 4.645 4.579 4.593 31,527 -0.05(-1.15%)
Feb 22, 2002 4.529 4.679 4.529 4.646 99,085 +0.13(+2.88%)
Feb 21, 2002 4.479 4.529 4.479 4.516 36,030 +0.05(+1.19%)
Feb 20, 2002 4.446 4.463 4.428 4.463 28,524 -0.02(-0.37%)
Feb 19, 2002 4.529 4.539 4.479 4.479 42,036 -0.06(-1.32%)
Feb 18, 2002 4.479 4.546 4.479 4.539 52,545 +0.00(+0.00%)
Feb 15, 2002 4.479 4.546 4.479 4.539 52,545 +0.07(+1.47%)
Feb 14, 2002 4.440 4.475 4.440 4.473 27,023 +0.03(+0.78%)
Feb 13, 2002 4.430 4.446 4.430 4.439 25,521 +0.02(+0.51%)
Feb 12, 2002 4.394 4.430 4.363 4.416 42,036 +0.03(+0.76%)
Feb 11, 2002 4.430 4.446 4.363 4.383 55,547 -0.03(-0.65%)
Feb 08, 2002 4.503 4.511 4.406 4.412 129,110 -0.11(-2.39%)
Feb 07, 2002 4.496 4.567 4.496 4.519 64,555 +0.04(+0.97%)
Feb 06, 2002 4.496 4.496 4.453 4.476 43,537 -0.02(-0.34%)
Feb 05, 2002 4.476 4.503 4.476 4.491 33,028 +0.03(+0.76%)
Feb 04, 2002 4.430 4.457 4.430 4.457 12,010 +0.04(+1.01%)
Feb 01, 2002 4.413 4.446 4.413 4.413 51,043 +0.00(+0.00%)
Jan 31, 2002 4.383 4.413 4.383 4.413 16,514 +0.03(+0.71%)
Jan 30, 2002 4.283 4.382 4.283 4.382 229,697 +0.10(+2.30%)
Jan 29, 2002 4.343 4.356 4.279 4.283 168,144 -0.07(-1.68%)
Jan 28, 2002 4.416 4.416 4.330 4.356 79,568 -0.06(-1.30%)
Jan 25, 2002 4.396 4.415 4.396 4.414 19,516 +0.02(+0.47%)
Jan 24, 2002 4.463 4.463 4.393 4.393 30,025 -0.07(-1.57%)
Jan 23, 2002 4.430 4.489 4.430 4.463 31,527 +0.03(+0.63%)
Jan 22, 2002 4.430 4.446 4.430 4.435 30,025 +0.00(+0.05%)
Jan 21, 2002 4.411 4.463 4.411 4.433 90,077 +0.00(+0.00%)
Jan 18, 2002 4.411 4.463 4.411 4.433 90,077 +0.02(+0.50%)
Jan 17, 2002 4.400 4.413 4.400 4.411 13,511 +0.01(+0.33%)
Jan 16, 2002 4.463 4.463 4.396 4.396 115,599 -0.05(-1.23%)
Jan 15, 2002 4.456 4.463 4.446 4.451 19,516 -0.01(-0.30%)
Jan 14, 2002 4.396 4.479 4.396 4.464 24,020 +0.08(+1.85%)
Jan 11, 2002 4.374 4.400 4.373 4.383 19,516 +0.00(+0.08%)
Jan 10, 2002 4.390 4.390 4.380 4.380 9,007 +0.12(+2.81%)
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.