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 29, 2009 7.891 8.104 7.769 7.838 29,924 -0.08(-1.03%)
May 28, 2009 7.943 7.943 7.723 7.920 33,366 -0.01(-0.13%)
May 27, 2009 8.106 8.117 7.895 7.930 54,762 -0.22(-2.71%)
May 26, 2009 8.049 8.224 7.940 8.150 45,485 +0.22(+2.72%)
May 22, 2009 7.903 8.087 7.903 7.935 28,129 +0.04(+0.55%)
May 21, 2009 8.079 8.079 7.853 7.891 44,887 -0.21(-2.64%)
May 20, 2009 8.212 8.232 8.105 8.105 36,508 -0.13(-1.54%)
May 19, 2009 8.299 8.299 8.187 8.232 26,633 +0.04(+0.43%)
May 18, 2009 8.137 8.197 8.120 8.197 14,004 +0.05(+0.59%)
May 15, 2009 8.187 8.221 8.104 8.149 24,801 -0.05(-0.55%)
May 14, 2009 8.312 8.312 8.099 8.194 33,276 +0.02(+0.20%)
May 13, 2009 8.328 8.328 8.177 8.177 18,547 -0.18(-2.12%)
May 12, 2009 8.354 8.535 8.346 8.354 50,872 +0.06(+0.66%)
May 11, 2009 8.294 8.341 8.266 8.299 26,932 -0.01(-0.12%)
May 08, 2009 8.356 8.480 8.272 8.309 90,325 -0.06(-0.72%)
May 07, 2009 8.453 8.453 8.296 8.369 71,047 +0.05(+0.56%)
May 06, 2009 8.286 8.386 8.197 8.323 58,652 +0.04(+0.46%)
May 05, 2009 8.267 8.354 8.267 8.284 12,568 +0.10(+1.18%)
May 04, 2009 8.186 8.206 8.157 8.187 74,907 +0.03(+0.37%)
May 01, 2009 8.137 8.165 8.043 8.157 22,443 +0.02(+0.25%)
Apr 30, 2009 8.145 8.145 8.070 8.137 21,545 +0.07(+0.83%)
Apr 29, 2009 7.644 8.112 7.627 8.070 51,470 +0.46(+6.04%)
Apr 28, 2009 7.652 7.683 7.455 7.611 47,131 -0.39(-4.91%)
Apr 27, 2009 7.953 8.020 7.866 8.003 25,148 +0.01(+0.15%)
Apr 24, 2009 8.018 8.018 7.853 7.992 53,912 +0.14(+1.77%)
Apr 23, 2009 7.703 7.853 7.686 7.853 41,296 +0.16(+2.11%)
Apr 22, 2009 7.521 7.726 7.519 7.691 46,682 +0.09(+1.16%)
Apr 21, 2009 7.527 7.619 7.527 7.602 26,513 +0.11(+1.40%)
Apr 20, 2009 7.185 7.711 7.176 7.497 100,218 +0.31(+4.35%)
Apr 17, 2009 7.185 7.335 7.185 7.185 95,909 -0.15(-2.05%)
Apr 16, 2009 7.328 7.335 7.268 7.335 17,326 +0.06(+0.85%)
Apr 15, 2009 7.826 7.352 7.099 7.273 47,742 +0.19(+2.69%)
Apr 14, 2009 7.062 7.131 7.051 7.083 26,633 -0.06(-0.84%)
Apr 13, 2009 7.293 7.293 7.078 7.143 47,430 -0.13(-1.75%)
Apr 09, 2009 7.185 7.352 7.185 7.270 46,742 +0.21(+2.96%)
Apr 08, 2009 7.063 7.073 7.024 7.061 31,121 +0.00(+0.02%)
Apr 07, 2009 6.986 7.059 6.986 7.059 17,954 +0.04(+0.60%)
Apr 06, 2009 7.168 7.168 7.001 7.018 68,827 -0.15(-2.09%)
Apr 03, 2009 6.996 7.185 6.982 7.167 25,436 +0.22(+3.24%)
Apr 02, 2009 6.929 7.005 6.867 6.942 43,229 +0.11(+1.59%)
Apr 01, 2009 6.729 6.834 6.583 6.834 127,479 +0.13(+2.00%)
Mar 31, 2009 6.581 6.749 6.581 6.700 44,288 +0.11(+1.65%)
Mar 30, 2009 6.677 6.725 6.581 6.592 25,735 -0.45(-6.45%)
Mar 26, 2009 6.850 7.046 6.850 7.046 40,398 +0.20(+2.85%)
Mar 25, 2009 6.707 6.850 6.620 6.850 48,226 +0.13(+1.91%)
Mar 24, 2009 6.850 6.850 6.722 6.722 14,363 -0.17(-2.47%)
Mar 23, 2009 6.742 6.892 6.734 6.892 30,822 +0.33(+4.99%)
Mar 20, 2009 6.742 6.742 6.565 6.565 38,752 -0.17(-2.46%)
Mar 19, 2009 6.713 6.752 6.600 6.730 117,628 +0.01(+0.07%)
Mar 18, 2009 6.528 6.725 6.436 6.725 52,081 +0.15(+2.29%)
Mar 17, 2009 6.600 6.615 6.518 6.575 77,804 -0.03(-0.38%)
Mar 16, 2009 6.503 6.600 6.430 6.600 62,123 +0.10(+1.52%)
Mar 13, 2009 6.505 6.505 6.324 6.501 0 +0.06(+0.93%)
Mar 12, 2009 6.097 6.461 6.015 6.441 48,005 +0.34(+5.65%)
Mar 11, 2009 6.433 6.433 5.858 6.097 359,026 -0.24(-3.85%)
Mar 10, 2009 6.683 6.683 6.095 6.341 190,435 -0.34(-5.05%)
Mar 09, 2009 7.480 6.809 6.349 6.678 83,939 -0.06(-0.94%)
Mar 06, 2009 6.752 6.972 6.625 6.742 0 -0.04(-0.62%)
Mar 05, 2009 6.825 6.850 6.730 6.784 40,284 -0.23(-3.33%)
Mar 04, 2009 7.185 7.201 6.732 7.018 156,542 -0.06(-0.81%)
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.