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

Brown-Forman (NY: BF-B )

49.12 +0.86 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2002 8.304 8.492 8.294 8.396 599,062 +0.32(+3.92%)
May 28, 2002 8.197 8.197 8.053 8.079 401,250 -0.12(-1.41%)
May 27, 2002 8.224 8.256 8.189 8.194 886,875 +0.00(+0.00%)
May 24, 2002 8.224 8.256 8.189 8.194 886,875 -0.02(-0.23%)
May 23, 2002 8.395 8.396 8.173 8.213 1,173,750 -0.18(-2.11%)
May 22, 2002 8.347 8.411 8.283 8.390 1,035,937 +0.03(+0.33%)
May 21, 2002 8.405 8.430 8.345 8.363 304,687 -0.03(-0.38%)
May 20, 2002 8.491 8.491 8.388 8.395 362,812 -0.10(-1.13%)
May 17, 2002 8.480 8.517 8.427 8.491 666,562 -0.00(-0.05%)
May 16, 2002 8.459 8.555 8.459 8.495 640,312 +0.06(+0.72%)
May 15, 2002 8.368 8.499 8.368 8.434 476,250 +0.07(+0.83%)
May 14, 2002 8.384 8.449 8.365 8.365 1,011,562 +0.00(+0.03%)
May 13, 2002 8.336 8.373 8.330 8.363 498,750 +0.03(+0.32%)
May 10, 2002 8.393 8.394 8.281 8.336 553,125 -0.04(-0.51%)
May 09, 2002 8.434 8.437 8.352 8.379 667,500 -0.04(-0.53%)
May 08, 2002 8.437 8.445 8.319 8.423 904,687 -0.04(-0.48%)
May 07, 2002 8.512 8.581 8.459 8.464 500,625 -0.07(-0.82%)
May 06, 2002 8.507 8.573 8.507 8.534 734,062 +0.05(+0.60%)
May 03, 2002 8.517 8.517 8.421 8.483 560,625 -0.06(-0.65%)
May 02, 2002 8.455 8.591 8.443 8.539 1,040,625 +0.06(+0.67%)
May 01, 2002 8.373 8.530 8.320 8.482 481,875 +0.10(+1.14%)
Apr 30, 2002 8.240 8.442 8.240 8.386 705,000 +0.16(+1.91%)
Apr 29, 2002 8.192 8.263 8.190 8.229 507,187 +0.02(+0.27%)
Apr 26, 2002 8.266 8.268 8.198 8.207 256,875 -0.06(-0.71%)
Apr 25, 2002 8.251 8.304 8.213 8.266 643,125 -0.00(-0.04%)
Apr 24, 2002 8.207 8.289 8.203 8.269 562,500 +0.06(+0.75%)
Apr 23, 2002 8.363 8.363 8.146 8.207 906,562 -0.13(-1.56%)
Apr 22, 2002 8.155 8.366 8.155 8.337 723,750 +0.20(+2.44%)
Apr 19, 2002 8.107 8.191 8.095 8.139 407,812 +0.05(+0.65%)
Apr 18, 2002 8.096 8.143 8.037 8.086 873,750 +0.06(+0.74%)
Apr 17, 2002 8.043 8.043 7.987 8.027 386,250 -0.02(-0.20%)
Apr 16, 2002 7.957 8.064 7.936 8.043 372,187 +0.10(+1.21%)
Apr 15, 2002 8.032 8.034 7.915 7.947 480,937 -0.10(-1.19%)
Apr 12, 2002 8.053 8.101 8.000 8.043 933,750 -0.00(-0.01%)
Apr 11, 2002 8.091 8.165 8.000 8.044 1,253,437 -0.06(-0.74%)
Apr 10, 2002 7.907 8.106 7.907 8.103 700,312 +0.21(+2.62%)
Apr 09, 2002 7.947 7.989 7.852 7.897 1,127,812 -0.07(-0.94%)
Apr 08, 2002 7.872 8.014 7.872 7.971 1,232,812 +0.08(+0.96%)
Apr 05, 2002 7.886 7.916 7.853 7.895 421,875 +0.01(+0.12%)
Apr 04, 2002 7.673 7.897 7.673 7.886 801,562 +0.24(+3.14%)
Apr 03, 2002 7.740 7.760 7.618 7.646 773,437 -0.09(-1.13%)
Apr 02, 2002 7.739 7.757 7.662 7.733 608,437 -0.02(-0.25%)
Apr 01, 2002 7.734 7.769 7.664 7.753 781,875 -0.01(-0.11%)
Mar 29, 2002 7.840 7.904 7.760 7.761 628,125 +0.00(+0.00%)
Mar 28, 2002 7.840 7.904 7.760 7.761 628,125 -0.09(-1.21%)
Mar 27, 2002 7.819 7.910 7.787 7.856 915,000 +0.05(+0.63%)
Mar 26, 2002 7.708 7.811 7.708 7.807 774,375 +0.10(+1.30%)
Mar 25, 2002 7.595 7.739 7.595 7.707 937,500 +0.10(+1.32%)
Mar 22, 2002 7.538 7.648 7.525 7.606 515,625 +0.07(+0.92%)
Mar 21, 2002 7.541 7.543 7.525 7.537 656,250 -0.02(-0.24%)
Mar 20, 2002 7.573 7.578 7.502 7.555 412,500 -0.03(-0.41%)
Mar 19, 2002 7.509 7.589 7.509 7.586 418,125 +0.09(+1.25%)
Mar 18, 2002 7.467 7.516 7.466 7.492 375,000 +0.04(+0.49%)
Mar 15, 2002 7.421 7.487 7.407 7.456 1,115,625 +0.06(+0.84%)
Mar 14, 2002 7.259 7.401 7.253 7.394 513,750 +0.12(+1.72%)
Mar 13, 2002 7.307 7.381 7.213 7.269 631,875 -0.06(-0.80%)
Mar 12, 2002 7.312 7.365 7.305 7.328 332,812 +0.00(+0.00%)
Mar 11, 2002 7.334 7.334 7.252 7.328 389,062 -0.01(-0.10%)
Mar 08, 2002 7.413 7.421 7.327 7.335 504,375 +0.02(+0.29%)
Mar 07, 2002 7.435 7.435 7.291 7.314 540,937 -0.14(-1.82%)
Mar 06, 2002 7.371 7.467 7.361 7.450 701,250 +0.09(+1.23%)
Mar 05, 2002 7.360 7.382 7.301 7.359 671,250 +0.01(+0.20%)
Mar 04, 2002 7.338 7.360 7.307 7.344 600,000 +0.03(+0.45%)
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.