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

Brown-Forman (NY: BF-B )

48.13 +0.02 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 4.086 4.101 4.027 4.101 2,326,875 +0.02(+0.38%)
Mar 28, 2003 4.056 4.101 4.051 4.086 2,021,250 +0.03(+0.67%)
Mar 27, 2003 4.068 4.071 4.013 4.059 4,440,937 -0.03(-0.64%)
Mar 26, 2003 4.043 4.088 4.021 4.085 2,897,812 +0.04(+1.04%)
Mar 25, 2003 4.008 4.049 3.981 4.043 1,849,687 +0.04(+1.04%)
Mar 24, 2003 4.001 4.010 3.986 4.001 3,836,250 +0.00(+0.03%)
Mar 21, 2003 3.982 4.011 3.982 4.000 8,952,187 +0.02(+0.46%)
Mar 20, 2003 4.011 4.015 3.979 3.982 5,316,562 -0.04(-0.99%)
Mar 19, 2003 3.998 4.024 3.987 4.022 4,377,187 +0.02(+0.59%)
Mar 18, 2003 3.986 4.011 3.986 3.998 4,869,375 +0.01(+0.31%)
Mar 17, 2003 3.911 3.989 3.911 3.986 3,272,812 +0.08(+1.92%)
Mar 14, 2003 3.862 3.932 3.853 3.911 5,224,687 +0.05(+1.23%)
Mar 13, 2003 3.851 3.872 3.827 3.863 3,486,562 +0.02(+0.50%)
Mar 12, 2003 3.809 3.845 3.809 3.844 2,598,750 +0.03(+0.90%)
Mar 11, 2003 3.785 3.829 3.785 3.810 2,798,437 +0.02(+0.63%)
Mar 10, 2003 3.783 3.818 3.769 3.786 2,819,062 +0.00(+0.08%)
Mar 07, 2003 3.728 3.785 3.725 3.783 4,329,375 +0.05(+1.23%)
Mar 06, 2003 3.709 3.761 3.707 3.737 8,185,312 +0.02(+0.60%)
Mar 05, 2003 3.733 3.755 3.686 3.715 20,797,500 +0.06(+1.53%)
Mar 04, 2003 3.667 3.684 3.657 3.659 46,294,688 -0.00(-0.10%)
Mar 03, 2003 3.707 3.707 3.621 3.662 15,496,875 -0.05(-1.27%)
Feb 28, 2003 3.765 3.768 3.704 3.709 20,302,500 -0.06(-1.71%)
Feb 27, 2003 3.792 3.792 3.773 3.774 9,438,750 -0.02(-0.41%)
Feb 26, 2003 3.816 3.827 3.789 3.789 6,043,125 -0.02(-0.64%)
Feb 25, 2003 3.813 3.824 3.801 3.814 3,299,062 +0.00(+0.01%)
Feb 24, 2003 3.803 3.819 3.795 3.813 2,285,625 +0.02(+0.52%)
Feb 21, 2003 3.808 3.811 3.782 3.794 1,162,500 +0.01(+0.31%)
Feb 20, 2003 3.787 3.795 3.777 3.782 1,053,750 -0.00(-0.06%)
Feb 19, 2003 3.791 3.803 3.777 3.784 2,323,125 +0.00(+0.08%)
Feb 18, 2003 3.787 3.797 3.772 3.781 928,125 +0.00(+0.11%)
Feb 14, 2003 3.771 3.799 3.767 3.777 903,750 +0.01(+0.21%)
Feb 13, 2003 3.757 3.779 3.755 3.769 795,937 +0.01(+0.17%)
Feb 12, 2003 3.760 3.771 3.760 3.762 1,330,312 -0.00(-0.11%)
Feb 11, 2003 3.773 3.803 3.765 3.766 1,198,125 -0.00(-0.06%)
Feb 10, 2003 3.739 3.784 3.737 3.769 1,136,250 +0.03(+0.93%)
Feb 07, 2003 3.738 3.750 3.733 3.734 1,377,187 -0.00(-0.10%)
Feb 06, 2003 3.728 3.739 3.712 3.738 1,764,375 +0.01(+0.26%)
Feb 05, 2003 3.731 3.738 3.723 3.728 2,280,937 +0.01(+0.16%)
Feb 04, 2003 3.736 3.738 3.720 3.722 4,148,437 -0.02(-0.43%)
Feb 03, 2003 3.733 3.739 3.678 3.738 6,050,625 +0.42(+12.79%)
Jan 31, 2003 3.213 3.333 3.213 3.314 1,242,187 +0.09(+2.83%)
Jan 30, 2003 3.315 3.315 3.222 3.223 811,875 -0.09(-2.86%)
Jan 29, 2003 3.335 3.335 3.269 3.318 692,812 -0.02(-0.69%)
Jan 28, 2003 3.333 3.360 3.307 3.341 887,812 +0.00(+0.14%)
Jan 27, 2003 3.359 3.363 3.309 3.336 1,464,375 -0.02(-0.67%)
Jan 24, 2003 3.438 3.439 3.355 3.358 900,000 -0.08(-2.31%)
Jan 23, 2003 3.472 3.487 3.429 3.438 627,187 -0.03(-0.92%)
Jan 22, 2003 3.465 3.495 3.463 3.470 1,065,000 +0.01(+0.31%)
Jan 21, 2003 3.483 3.485 3.453 3.459 1,242,187 -0.01(-0.37%)
Jan 17, 2003 3.481 3.501 3.459 3.472 930,000 -0.02(-0.46%)
Jan 16, 2003 3.481 3.505 3.473 3.488 1,016,250 +0.01(+0.21%)
Jan 15, 2003 3.528 3.528 3.481 3.481 720,000 -0.05(-1.35%)
Jan 14, 2003 3.528 3.541 3.498 3.528 1,155,000 -0.01(-0.20%)
Jan 13, 2003 3.474 3.547 3.474 3.535 1,142,812 +0.05(+1.45%)
Jan 10, 2003 3.483 3.515 3.458 3.484 773,437 -0.01(-0.26%)
Jan 09, 2003 3.459 3.496 3.458 3.493 843,750 +0.02(+0.68%)
Jan 08, 2003 3.504 3.528 3.466 3.470 830,625 -0.02(-0.67%)
Jan 07, 2003 3.520 3.540 3.493 3.493 875,625 -0.02(-0.62%)
Jan 06, 2003 3.509 3.556 3.506 3.515 1,221,562 +0.01(+0.35%)
Jan 03, 2003 3.563 3.566 3.487 3.503 916,875 -0.06(-1.68%)
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.