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: 6:30 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 30, 2008 10.04 10.10 10.00 10.10 9,757 +0.02(+0.19%)
May 29, 2008 10.01 10.13 10.01 10.08 39,780 +0.11(+1.14%)
May 28, 2008 10.02 10.02 9.940 9.968 16,512 -0.11(-1.06%)
May 27, 2008 9.959 10.11 9.959 10.07 84,815 +0.15(+1.54%)
May 26, 2008 9.978 10.01 9.489 9.922 0 +0.00(+0.00%)
May 23, 2008 9.978 10.01 9.489 9.922 66,426 -0.05(-0.53%)
May 22, 2008 9.919 10.03 9.919 9.975 66,801 -0.02(-0.16%)
May 21, 2008 9.959 10.13 9.959 9.991 16,512 -0.03(-0.25%)
May 20, 2008 10.02 10.09 9.967 10.02 29,272 +0.09(+0.90%)
May 19, 2008 9.792 9.951 9.792 9.927 9,382 +0.02(+0.19%)
May 16, 2008 9.902 9.992 9.890 9.908 10,508 -0.02(-0.24%)
May 15, 2008 9.691 9.964 9.691 9.932 15,747 -0.01(-0.09%)
May 14, 2008 9.926 9.987 9.926 9.942 15,011 +0.05(+0.48%)
May 13, 2008 9.859 9.911 9.732 9.894 24,679 +0.04(+0.41%)
May 12, 2008 9.657 9.854 9.657 9.854 14,696 +0.27(+2.78%)
May 09, 2008 9.818 9.818 9.541 9.587 48,187 -0.06(-0.64%)
May 08, 2008 9.559 9.715 9.559 9.649 15,011 +0.04(+0.39%)
May 07, 2008 9.770 9.792 9.611 9.611 21,766 -0.08(-0.81%)
May 06, 2008 9.459 9.694 9.459 9.690 49,538 +0.08(+0.82%)
May 05, 2008 9.459 9.659 9.459 9.611 47,646 -0.03(-0.33%)
May 02, 2008 9.546 9.723 9.539 9.643 20,678 +0.09(+0.93%)
May 01, 2008 9.473 9.554 9.377 9.554 25,519 +0.19(+2.08%)
Apr 30, 2008 9.490 9.574 9.326 9.359 8,256 -0.05(-0.58%)
Apr 29, 2008 9.423 9.423 9.414 9.414 2,251 -0.01(-0.07%)
Apr 28, 2008 9.415 9.445 9.317 9.421 8,368 +0.25(+2.76%)
Apr 25, 2008 9.193 9.200 9.168 9.168 3,002 -0.07(-0.71%)
Apr 24, 2008 9.459 9.459 9.224 9.233 6,755 -0.23(-2.39%)
Apr 23, 2008 9.593 9.593 9.459 9.459 5,254 -0.13(-1.39%)
Apr 22, 2008 9.720 9.720 9.593 9.593 4,503 -0.12(-1.19%)
Apr 21, 2008 9.754 9.754 9.690 9.708 3,002 -0.16(-1.63%)
Apr 18, 2008 9.792 9.870 9.792 9.870 12,009 +0.07(+0.76%)
Apr 17, 2008 9.665 9.795 9.665 9.795 16,512 +0.13(+1.35%)
Apr 16, 2008 10.15 10.15 9.645 9.665 13,157 +0.07(+0.75%)
Apr 15, 2008 9.776 9.776 9.593 9.593 29,002 -0.06(-0.61%)
Apr 14, 2008 9.225 9.726 9.225 9.651 27,771 -0.24(-2.41%)
Apr 11, 2008 9.750 9.890 9.750 9.890 18,764 +0.02(+0.18%)
Apr 10, 2008 9.622 9.872 9.622 9.872 6,004 +0.39(+4.07%)
Apr 09, 2008 9.665 9.665 9.469 9.486 17,263 -0.27(-2.75%)
Apr 08, 2008 9.786 9.786 9.565 9.754 81,062 -0.05(-0.48%)
Apr 07, 2008 9.824 9.824 9.759 9.800 15,762 -0.02(-0.24%)
Apr 04, 2008 9.595 9.824 9.594 9.824 69,804 +0.25(+2.56%)
Apr 03, 2008 9.643 9.704 9.551 9.579 26,270 -0.05(-0.54%)
Apr 02, 2008 9.812 9.992 9.605 9.631 53,291 -0.05(-0.50%)
Apr 01, 2008 9.425 9.739 9.326 9.679 65,300 +0.45(+4.92%)
Mar 31, 2008 9.251 9.267 9.194 9.225 24,018 -0.07(-0.79%)
Mar 28, 2008 9.378 9.397 9.257 9.298 14,261 +0.03(+0.33%)
Mar 27, 2008 9.463 9.463 9.254 9.267 33,025 -0.11(-1.12%)
Mar 26, 2008 9.453 9.474 9.362 9.373 50,289 -0.09(-0.92%)
Mar 25, 2008 9.439 9.461 9.367 9.459 45,785 +0.00(+0.04%)
Mar 24, 2008 9.226 9.459 9.226 9.455 18,013 +0.14(+1.53%)
Mar 21, 2008 9.126 9.365 9.066 9.313 24,769 +0.00(+0.00%)
Mar 20, 2008 9.126 9.365 9.066 9.313 24,769 -0.01(-0.16%)
Mar 19, 2008 9.226 9.574 9.226 9.327 55,543 -0.05(-0.57%)
Mar 18, 2008 9.192 9.458 9.192 9.381 31,524 +0.24(+2.65%)
Mar 17, 2008 8.950 9.241 8.950 9.138 15,762 +0.07(+0.76%)
Mar 14, 2008 9.319 9.325 9.048 9.069 37,529 +0.03(+0.37%)
Mar 13, 2008 9.106 9.106 8.900 9.036 98,326 -0.20(-2.14%)
Mar 12, 2008 9.233 9.301 9.220 9.233 22,517 +0.06(+0.64%)
Mar 11, 2008 8.890 9.177 8.890 9.174 84,815 +0.29(+3.22%)
Mar 10, 2008 8.929 8.980 8.861 8.888 6,004 +0.05(+0.54%)
Mar 07, 2008 8.841 8.888 8.768 8.840 11,258 -0.01(-0.15%)
Mar 06, 2008 8.996 8.996 8.853 8.853 16,512 -0.15(-1.72%)
Mar 05, 2008 9.060 9.116 8.982 9.008 56,293 +0.01(+0.09%)
Mar 04, 2008 9.160 9.160 8.960 9.000 42,783 -0.09(-1.03%)
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.