Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brown-Forman (NY: BF-B )

49.17 +0.19 (+0.39%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 19, 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 (%)
Oct 31, 2003 4.513 4.542 4.498 4.500 1,083,750 -0.01(-0.32%)
Oct 30, 2003 4.524 4.528 4.501 4.515 553,125 -0.00(-0.04%)
Oct 29, 2003 4.559 4.559 4.499 4.516 801,562 -0.04(-0.95%)
Oct 28, 2003 4.512 4.559 4.500 4.559 655,312 +0.04(+0.81%)
Oct 27, 2003 4.520 4.542 4.505 4.523 1,190,625 -0.00(-0.06%)
Oct 24, 2003 4.517 4.535 4.480 4.525 504,375 -0.00(-0.04%)
Oct 23, 2003 4.488 4.527 4.459 4.527 855,937 +0.04(+0.95%)
Oct 22, 2003 4.485 4.502 4.451 4.484 584,062 -0.00(-0.01%)
Oct 21, 2003 4.490 4.520 4.476 4.485 631,875 -0.01(-0.18%)
Oct 20, 2003 4.488 4.493 4.436 4.493 962,812 +0.01(+0.20%)
Oct 17, 2003 4.518 4.518 4.468 4.484 627,187 -0.03(-0.67%)
Oct 16, 2003 4.478 4.512 4.465 4.514 676,875 +0.04(+0.87%)
Oct 15, 2003 4.496 4.504 4.453 4.475 712,500 -0.01(-0.23%)
Oct 14, 2003 4.520 4.520 4.445 4.485 884,062 -0.03(-0.73%)
Oct 13, 2003 4.483 4.524 4.482 4.518 527,812 +0.04(+0.94%)
Oct 10, 2003 4.467 4.483 4.451 4.476 1,999,687 +0.00(+0.10%)
Oct 09, 2003 4.405 4.495 4.405 4.472 1,192,500 +0.08(+1.82%)
Oct 08, 2003 4.435 4.435 4.391 4.392 640,312 -0.04(-0.84%)
Oct 07, 2003 4.340 4.428 4.340 4.429 1,697,812 +0.08(+1.93%)
Oct 06, 2003 4.287 4.347 4.287 4.346 727,500 +0.06(+1.29%)
Oct 03, 2003 4.309 4.310 4.294 4.290 1,114,687 +0.00(+0.11%)
Oct 02, 2003 4.288 4.298 4.276 4.285 487,500 -0.01(-0.31%)
Oct 01, 2003 4.214 4.300 4.214 4.299 1,605,937 +0.08(+1.87%)
Sep 30, 2003 4.261 4.264 4.199 4.220 1,412,812 -0.05(-1.09%)
Sep 29, 2003 4.254 4.270 4.246 4.266 662,812 +0.01(+0.19%)
Sep 26, 2003 4.243 4.269 4.232 4.258 934,687 +0.01(+0.18%)
Sep 25, 2003 4.290 4.299 4.253 4.251 706,875 -0.03(-0.81%)
Sep 24, 2003 4.305 4.306 4.255 4.285 760,312 -0.03(-0.74%)
Sep 23, 2003 4.313 4.329 4.293 4.317 533,437 +0.01(+0.12%)
Sep 22, 2003 4.303 4.317 4.285 4.312 780,000 +0.01(+0.19%)
Sep 19, 2003 4.296 4.309 4.284 4.304 956,250 +0.01(+0.19%)
Sep 18, 2003 4.261 4.297 4.261 4.296 895,312 +0.04(+0.97%)
Sep 17, 2003 4.288 4.288 4.255 4.255 772,500 -0.04(-1.02%)
Sep 16, 2003 4.285 4.299 4.271 4.299 740,625 +0.01(+0.31%)
Sep 15, 2003 4.237 4.295 4.229 4.285 778,125 +0.05(+1.07%)
Sep 12, 2003 4.228 4.251 4.204 4.240 913,125 +0.01(+0.29%)
Sep 11, 2003 4.240 4.240 4.212 4.228 1,820,625 +0.01(+0.34%)
Sep 10, 2003 4.220 4.239 4.203 4.213 1,232,812 -0.01(-0.15%)
Sep 09, 2003 4.247 4.249 4.187 4.220 6,516,562 -0.04(-0.84%)
Sep 08, 2003 4.267 4.276 4.229 4.255 781,875 -0.01(-0.35%)
Sep 05, 2003 4.275 4.277 4.239 4.270 652,500 -0.00(-0.04%)
Sep 04, 2003 4.304 4.312 4.261 4.272 970,312 -0.03(-0.58%)
Sep 03, 2003 4.323 4.341 4.285 4.297 1,450,312 -0.03(-0.73%)
Sep 02, 2003 4.210 4.330 4.201 4.329 1,335,000 +0.11(+2.68%)
Aug 29, 2003 4.205 4.226 4.181 4.215 841,875 -0.01(-0.33%)
Aug 28, 2003 4.200 4.234 4.155 4.229 577,500 +0.03(+0.83%)
Aug 27, 2003 4.195 4.201 4.162 4.195 721,875 -0.00(-0.11%)
Aug 26, 2003 4.187 4.204 4.152 4.199 966,562 +0.01(+0.23%)
Aug 25, 2003 4.172 4.197 4.168 4.190 521,250 +0.02(+0.43%)
Aug 22, 2003 4.216 4.220 4.167 4.172 651,562 -0.05(-1.14%)
Aug 21, 2003 4.204 4.240 4.189 4.220 680,625 +0.02(+0.37%)
Aug 20, 2003 4.205 4.219 4.189 4.204 868,125 -0.00(-0.09%)
Aug 19, 2003 4.192 4.222 4.187 4.208 829,687 +0.01(+0.25%)
Aug 18, 2003 4.213 4.227 4.189 4.197 467,812 -0.02(-0.44%)
Aug 15, 2003 4.200 4.216 4.161 4.216 490,312 +0.02(+0.53%)
Aug 14, 2003 4.168 4.200 4.154 4.194 835,312 +0.03(+0.74%)
Aug 13, 2003 4.219 4.221 4.141 4.163 1,271,250 -0.06(-1.33%)
Aug 12, 2003 4.212 4.219 4.184 4.219 864,375 +0.01(+0.15%)
Aug 11, 2003 4.205 4.216 4.187 4.212 988,125 +0.01(+0.17%)
Aug 08, 2003 4.157 4.230 4.142 4.205 1,039,687 +0.05(+1.15%)
Aug 07, 2003 4.141 4.174 4.130 4.157 969,375 +0.02(+0.52%)
Aug 06, 2003 4.101 4.162 4.096 4.136 848,437 +0.02(+0.60%)
Aug 05, 2003 4.152 4.153 4.104 4.111 827,812 -0.04(-0.98%)
Aug 04, 2003 4.128 4.165 4.080 4.152 951,562 +0.02(+0.57%)
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.