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

Brown-Forman (NY: BF-B )

47.92 +0.43 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2004 10.27 10.30 10.21 10.25 554,531 -0.02(-0.19%)
May 27, 2004 10.23 10.28 10.20 10.27 712,031 +0.06(+0.56%)
May 26, 2004 10.14 10.23 10.12 10.21 490,781 -0.02(-0.17%)
May 25, 2004 10.09 10.24 10.03 10.23 386,250 +0.16(+1.55%)
May 24, 2004 10.11 10.11 10.04 10.07 436,875 -0.00(-0.02%)
May 21, 2004 10.01 10.08 9.948 10.08 849,375 +0.11(+1.13%)
May 20, 2004 9.856 9.963 9.828 9.963 513,281 +0.05(+0.54%)
May 19, 2004 9.899 9.933 9.856 9.909 746,250 +0.00(+0.02%)
May 18, 2004 9.899 9.931 9.809 9.907 479,062 +0.03(+0.30%)
May 17, 2004 9.835 9.931 9.801 9.877 527,343 +0.02(+0.22%)
May 14, 2004 9.824 9.894 9.760 9.856 382,968 +0.01(+0.11%)
May 13, 2004 9.835 9.867 9.769 9.845 490,312 +0.03(+0.26%)
May 12, 2004 9.813 9.839 9.713 9.820 687,656 -0.03(-0.35%)
May 11, 2004 9.899 9.907 9.773 9.854 580,312 -0.08(-0.79%)
May 10, 2004 9.963 10.05 9.916 9.933 617,812 -0.06(-0.60%)
May 07, 2004 10.07 10.14 9.990 9.993 381,093 -0.10(-0.99%)
May 06, 2004 10.07 10.10 9.973 10.09 352,031 +0.02(+0.23%)
May 05, 2004 10.03 10.07 9.963 10.07 565,781 +0.01(+0.06%)
May 04, 2004 10.11 10.11 9.986 10.06 541,875 -0.07(-0.69%)
May 03, 2004 9.975 10.13 9.971 10.13 584,531 +0.14(+1.37%)
Apr 30, 2004 10.05 10.10 9.954 9.997 467,343 -0.03(-0.26%)
Apr 29, 2004 10.05 10.10 9.982 10.02 493,593 +0.01(+0.08%)
Apr 28, 2004 10.27 10.27 9.973 10.01 708,281 -0.27(-2.61%)
Apr 27, 2004 10.28 10.35 10.20 10.28 393,281 +0.03(+0.31%)
Apr 26, 2004 10.31 10.31 10.19 10.25 325,781 -0.06(-0.56%)
Apr 23, 2004 10.34 10.34 10.22 10.31 430,312 -0.07(-0.68%)
Apr 22, 2004 10.21 10.41 10.14 10.38 650,156 +0.17(+1.69%)
Apr 21, 2004 10.13 10.21 10.07 10.21 643,125 +0.04(+0.36%)
Apr 20, 2004 10.26 10.27 10.17 10.17 410,156 -0.10(-0.96%)
Apr 19, 2004 10.28 10.30 10.21 10.27 525,468 -0.02(-0.15%)
Apr 16, 2004 10.35 10.35 10.26 10.28 770,625 +0.11(+1.07%)
Apr 15, 2004 10.23 10.23 10.11 10.17 414,843 -0.06(-0.54%)
Apr 14, 2004 10.26 10.30 10.16 10.23 384,843 -0.05(-0.52%)
Apr 13, 2004 10.39 10.39 10.25 10.28 483,750 -0.09(-0.82%)
Apr 12, 2004 10.39 10.41 10.34 10.37 246,562 +0.01(+0.10%)
Apr 08, 2004 10.42 10.46 10.34 10.36 491,718 -0.05(-0.47%)
Apr 07, 2004 10.40 10.48 10.38 10.41 757,031 -0.00(-0.04%)
Apr 06, 2004 10.31 10.43 10.25 10.41 722,812 +0.08(+0.81%)
Apr 05, 2004 10.35 10.36 10.24 10.33 505,781 +0.01(+0.08%)
Apr 02, 2004 10.37 10.50 10.23 10.32 1,049,062 -0.02(-0.19%)
Apr 01, 2004 10.20 10.36 10.19 10.34 897,187 +0.17(+1.68%)
Mar 31, 2004 10.19 10.21 10.06 10.17 732,656 -0.04(-0.40%)
Mar 30, 2004 10.12 10.22 10.07 10.21 542,812 +0.12(+1.16%)
Mar 29, 2004 9.856 10.09 9.820 10.09 843,281 +0.23(+2.34%)
Mar 26, 2004 9.882 9.933 9.796 9.860 416,718 -0.04(-0.43%)
Mar 25, 2004 9.961 9.963 9.811 9.903 426,562 -0.01(-0.15%)
Mar 24, 2004 9.856 10.04 9.837 9.918 929,531 +0.04(+0.37%)
Mar 23, 2004 9.888 9.939 9.813 9.882 581,250 -0.02(-0.17%)
Mar 22, 2004 9.963 9.963 9.841 9.899 587,812 -0.06(-0.58%)
Mar 19, 2004 9.995 10.08 9.956 9.956 570,937 -0.09(-0.91%)
Mar 18, 2004 10.08 10.12 9.975 10.05 452,812 -0.06(-0.59%)
Mar 17, 2004 10.03 10.13 10.01 10.11 274,687 +0.11(+1.09%)
Mar 16, 2004 9.909 10.05 9.888 9.999 901,406 +0.11(+1.12%)
Mar 15, 2004 10.05 10.05 9.801 9.888 1,128,750 -0.17(-1.70%)
Mar 12, 2004 10.11 10.11 9.869 10.06 712,500 -0.06(-0.63%)
Mar 11, 2004 10.19 10.27 10.10 10.12 739,687 -0.10(-1.00%)
Mar 10, 2004 10.28 10.40 10.23 10.23 726,562 -0.06(-0.56%)
Mar 09, 2004 10.31 10.36 10.25 10.28 536,718 -0.03(-0.25%)
Mar 08, 2004 10.40 10.41 10.29 10.31 498,750 -0.08(-0.78%)
Mar 05, 2004 10.38 10.45 10.35 10.39 715,781 +0.01(+0.10%)
Mar 04, 2004 10.42 10.45 10.38 10.38 589,687 -0.07(-0.69%)
Mar 03, 2004 10.51 10.51 10.39 10.45 744,375 -0.10(-0.93%)
Mar 02, 2004 10.64 10.64 10.50 10.55 671,718 -0.11(-1.00%)
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.