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 (%)
May 31, 2007 9.612 9.684 9.612 9.625 21,018 +0.06(+0.63%)
May 30, 2007 9.510 9.565 9.508 9.565 28,524 -0.01(-0.06%)
May 29, 2007 9.625 9.625 9.493 9.570 54,046 +0.04(+0.43%)
May 25, 2007 9.427 9.589 9.427 9.529 50,293 +0.10(+1.05%)
May 24, 2007 9.484 9.514 9.431 9.431 31,527 -0.03(-0.32%)
May 23, 2007 9.417 9.618 9.417 9.461 87,074 +0.06(+0.67%)
May 22, 2007 9.387 9.432 9.299 9.399 80,319 -0.03(-0.37%)
May 21, 2007 9.277 9.445 9.277 9.433 76,565 +0.13(+1.40%)
May 18, 2007 9.279 9.303 9.239 9.303 7,506 +0.04(+0.42%)
May 17, 2007 9.257 9.287 9.209 9.264 10,509 +0.01(+0.07%)
May 16, 2007 9.132 9.257 9.128 9.257 47,290 +0.14(+1.52%)
May 15, 2007 9.145 9.189 9.092 9.119 51,043 -0.03(-0.29%)
May 14, 2007 9.048 9.200 9.048 9.145 30,776 +0.12(+1.37%)
May 11, 2007 9.152 9.152 9.022 9.022 35,280 -0.01(-0.09%)
May 10, 2007 9.272 9.272 9.028 9.030 15,012 -0.11(-1.22%)
May 09, 2007 8.859 9.141 8.859 9.141 53,295 +0.15(+1.67%)
May 08, 2007 9.007 9.018 8.990 8.991 18,766 -0.06(-0.65%)
May 07, 2007 9.038 9.124 8.960 9.050 31,527 +0.01(+0.13%)
May 04, 2007 9.082 9.110 9.016 9.038 289,748 -0.04(-0.48%)
May 03, 2007 9.026 9.082 8.992 9.082 45,038 +0.12(+1.38%)
May 02, 2007 8.978 9.015 8.958 8.958 24,771 -0.02(-0.25%)
May 01, 2007 8.979 8.980 8.892 8.980 9,758 +0.11(+1.19%)
Apr 30, 2007 8.926 8.933 8.875 8.875 9,007 -0.08(-0.85%)
Apr 27, 2007 8.855 8.951 8.850 8.951 20,267 -0.04(-0.43%)
Apr 26, 2007 8.918 8.994 8.902 8.990 42,036 +0.02(+0.27%)
Apr 25, 2007 8.979 8.979 8.906 8.966 11,259 -0.00(-0.04%)
Apr 24, 2007 8.986 8.986 8.792 8.970 11,259 +0.02(+0.18%)
Apr 23, 2007 8.959 8.959 8.952 8.954 10,509 -0.06(-0.65%)
Apr 20, 2007 9.012 9.012 8.934 9.012 20,267 +0.03(+0.37%)
Apr 19, 2007 8.960 8.979 8.891 8.979 49,542 +0.06(+0.66%)
Apr 18, 2007 8.932 8.962 8.920 8.920 19,516 -0.05(-0.58%)
Apr 17, 2007 8.950 8.979 8.926 8.972 39,033 +0.05(+0.57%)
Apr 16, 2007 8.894 8.970 8.880 8.922 28,524 +0.08(+0.86%)
Apr 13, 2007 8.827 8.846 8.792 8.846 25,521 +0.02(+0.21%)
Apr 12, 2007 8.827 8.839 8.826 8.827 9,758 -0.08(-0.88%)
Apr 11, 2007 8.927 8.958 8.866 8.906 30,776 -0.09(-1.04%)
Apr 10, 2007 8.972 9.083 8.972 8.999 39,033 +0.07(+0.75%)
Apr 09, 2007 8.940 8.940 8.872 8.932 66,056 -0.25(-2.67%)
Apr 05, 2007 9.244 9.251 9.125 9.177 18,766 -0.03(-0.32%)
Apr 04, 2007 9.239 9.240 9.059 9.207 138,869 -0.03(-0.35%)
Apr 03, 2007 9.205 9.239 9.205 9.239 4,503 +0.11(+1.24%)
Apr 02, 2007 9.203 9.205 9.103 9.125 79,568 -0.08(-0.84%)
Mar 30, 2007 9.173 9.203 9.165 9.203 63,054 +0.03(+0.32%)
Mar 29, 2007 9.165 9.173 9.078 9.173 15,763 +0.05(+0.55%)
Mar 28, 2007 9.046 9.123 8.946 9.123 48,791 +0.10(+1.15%)
Mar 27, 2007 9.059 9.060 9.002 9.019 49,542 -0.09(-0.97%)
Mar 26, 2007 9.092 9.107 8.999 9.107 36,030 +0.06(+0.66%)
Mar 23, 2007 9.059 9.078 9.039 9.047 33,028 +0.01(+0.10%)
Mar 22, 2007 9.019 9.038 9.008 9.038 19,516 -0.00(-0.04%)
Mar 21, 2007 8.972 9.047 8.835 9.042 36,781 +0.12(+1.30%)
Mar 20, 2007 9.052 9.052 8.926 8.926 20,267 -0.05(-0.55%)
Mar 19, 2007 9.007 9.036 8.932 8.975 27,773 -0.09(-0.94%)
Mar 16, 2007 9.084 9.084 9.059 9.060 24,020 +0.07(+0.76%)
Mar 15, 2007 9.086 9.086 8.846 8.992 63,054 -0.07(-0.75%)
Mar 14, 2007 8.866 9.062 8.866 9.060 77,316 +0.12(+1.31%)
Mar 13, 2007 9.123 9.123 8.911 8.943 24,771 -0.18(-1.97%)
Mar 12, 2007 9.026 9.123 9.004 9.123 21,018 +0.07(+0.74%)
Mar 09, 2007 9.092 9.092 9.044 9.056 22,519 +0.04(+0.43%)
Mar 08, 2007 9.064 9.064 9.004 9.018 40,534 -0.03(-0.32%)
Mar 07, 2007 9.193 9.193 9.046 9.047 28,524 -0.15(-1.59%)
Mar 06, 2007 9.231 9.289 9.133 9.193 66,056 +0.14(+1.51%)
Mar 05, 2007 9.027 9.084 9.027 9.056 12,760 +0.05(+0.55%)
Mar 02, 2007 9.032 9.066 9.006 9.007 27,773 -0.04(-0.41%)
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.