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

Brown-Forman (NY: BF-B )

49.01 -0.38 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 29, 2004 9.568 9.600 9.540 9.579 913,125 +0.03(+0.29%)
Oct 28, 2004 9.485 9.551 9.478 9.551 787,968 +0.07(+0.72%)
Oct 27, 2004 9.600 9.621 9.468 9.483 1,327,500 -0.12(-1.22%)
Oct 26, 2004 9.408 9.611 9.375 9.600 3,395,625 +0.17(+1.79%)
Oct 25, 2004 9.280 9.434 9.131 9.431 1,057,031 +0.15(+1.63%)
Oct 22, 2004 9.380 9.387 9.261 9.280 581,250 -0.09(-0.91%)
Oct 21, 2004 9.429 9.431 9.237 9.365 1,228,125 -0.02(-0.23%)
Oct 20, 2004 9.344 9.434 9.261 9.387 1,728,281 +0.04(+0.48%)
Oct 19, 2004 9.504 9.523 9.325 9.342 1,156,406 -0.16(-1.71%)
Oct 18, 2004 9.504 9.551 9.459 9.504 1,124,062 -0.03(-0.34%)
Oct 15, 2004 9.579 9.611 9.498 9.536 752,343 +0.01(+0.09%)
Oct 14, 2004 9.579 9.579 9.483 9.527 532,968 -0.02(-0.18%)
Oct 13, 2004 9.611 9.647 9.542 9.545 890,625 -0.06(-0.58%)
Oct 12, 2004 9.664 9.664 9.562 9.600 675,000 -0.05(-0.55%)
Oct 11, 2004 9.681 9.685 9.641 9.653 466,406 -0.03(-0.29%)
Oct 08, 2004 9.643 9.707 9.626 9.681 880,312 +0.06(+0.62%)
Oct 07, 2004 9.711 9.724 9.611 9.621 715,781 -0.11(-1.10%)
Oct 06, 2004 9.777 9.813 9.685 9.728 506,250 -0.01(-0.11%)
Oct 05, 2004 9.813 9.865 9.726 9.739 684,843 -0.03(-0.28%)
Oct 04, 2004 9.858 9.897 9.743 9.766 1,523,906 -0.11(-1.14%)
Oct 01, 2004 9.792 9.909 9.762 9.879 799,218 +0.11(+1.11%)
Sep 30, 2004 9.664 9.781 9.630 9.771 1,575,468 +0.13(+1.33%)
Sep 29, 2004 9.824 9.824 9.613 9.643 900,937 -0.13(-1.31%)
Sep 28, 2004 9.685 9.779 9.677 9.771 952,968 +0.08(+0.86%)
Sep 27, 2004 9.726 9.801 9.670 9.687 743,906 -0.06(-0.61%)
Sep 24, 2004 9.798 9.813 9.745 9.747 858,281 -0.05(-0.50%)
Sep 23, 2004 9.835 9.843 9.711 9.796 1,442,812 -0.04(-0.39%)
Sep 22, 2004 9.963 9.982 9.826 9.835 721,875 -0.16(-1.58%)
Sep 21, 2004 9.990 10.01 9.941 9.993 1,016,718 +0.00(+0.02%)
Sep 20, 2004 9.969 10.04 9.920 9.990 1,063,593 +0.02(+0.24%)
Sep 17, 2004 10.02 10.06 9.961 9.967 1,345,781 -0.05(-0.49%)
Sep 16, 2004 9.924 10.02 9.901 10.02 702,656 +0.08(+0.82%)
Sep 15, 2004 9.995 10.01 9.877 9.935 847,031 -0.05(-0.47%)
Sep 14, 2004 9.899 9.986 9.830 9.982 1,696,406 +0.09(+0.95%)
Sep 13, 2004 9.884 9.937 9.822 9.888 2,573,437 +0.05(+0.54%)
Sep 10, 2004 9.813 9.952 9.730 9.835 7,806,562 -0.63(-6.00%)
Sep 09, 2004 10.36 10.49 10.35 10.46 972,187 +0.10(+0.99%)
Sep 08, 2004 10.64 10.64 10.36 10.36 1,643,906 -0.28(-2.63%)
Sep 07, 2004 10.63 10.67 10.56 10.64 825,000 +0.05(+0.44%)
Sep 03, 2004 10.43 10.63 10.43 10.59 964,218 +0.17(+1.60%)
Sep 02, 2004 10.24 10.45 10.23 10.43 1,005,000 +0.23(+2.22%)
Sep 01, 2004 10.15 10.21 10.15 10.20 707,343 +0.07(+0.67%)
Aug 31, 2004 9.988 10.15 9.988 10.13 868,593 +0.14(+1.43%)
Aug 30, 2004 9.841 10.06 9.833 9.988 941,250 +0.16(+1.58%)
Aug 27, 2004 9.884 9.886 9.788 9.833 344,062 -0.05(-0.50%)
Aug 26, 2004 9.867 9.924 9.792 9.882 661,875 +0.03(+0.26%)
Aug 25, 2004 9.845 9.867 9.786 9.856 407,343 +0.03(+0.26%)
Aug 24, 2004 9.914 9.918 9.775 9.830 470,625 -0.06(-0.58%)
Aug 23, 2004 9.818 9.943 9.818 9.888 349,218 +0.07(+0.72%)
Aug 20, 2004 9.781 9.830 9.707 9.818 309,375 +0.06(+0.57%)
Aug 19, 2004 9.766 9.773 9.658 9.762 539,062 -0.04(-0.39%)
Aug 18, 2004 9.651 9.801 9.634 9.801 408,281 +0.15(+1.55%)
Aug 17, 2004 9.649 9.698 9.594 9.651 465,468 -0.02(-0.20%)
Aug 16, 2004 9.664 9.685 9.579 9.670 642,187 +0.01(+0.07%)
Aug 13, 2004 9.707 9.728 9.598 9.664 307,500 -0.04(-0.40%)
Aug 12, 2004 9.653 9.709 9.638 9.702 519,843 +0.01(+0.15%)
Aug 11, 2004 9.653 9.702 9.632 9.687 817,968 +0.03(+0.26%)
Aug 10, 2004 9.675 9.675 9.611 9.662 337,968 -0.00(-0.02%)
Aug 09, 2004 9.664 9.694 9.630 9.664 382,968 +0.02(+0.20%)
Aug 06, 2004 9.730 9.792 9.645 9.645 434,062 -0.10(-0.99%)
Aug 05, 2004 9.931 9.952 9.719 9.741 547,031 -0.21(-2.08%)
Aug 04, 2004 9.749 9.954 9.681 9.948 825,468 +0.16(+1.68%)
Aug 03, 2004 9.926 9.926 9.749 9.783 698,437 -0.16(-1.65%)
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.