Brown-Forman (NY: BF-B )

69.28 USD -0.27 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 69.67 69.73 68.76 69.28 958,851 -0.27(-0.39%)
Oct 14, 2021 69.04 69.56 68.85 69.55 655,179 +1.03(+1.50%)
Oct 13, 2021 67.88 68.55 67.78 68.52 638,709 +0.74(+1.09%)
Oct 12, 2021 68.17 68.62 67.53 67.78 488,931 -0.44(-0.64%)
Oct 11, 2021 68.04 68.60 67.96 68.22 496,034 +0.26(+0.38%)
Oct 08, 2021 67.81 68.21 67.40 67.96 402,448 +0.14(+0.21%)
Oct 07, 2021 67.90 68.75 67.69 67.82 713,464 +0.24(+0.36%)
Oct 06, 2021 66.47 67.68 66.25 67.58 1,006,732 +0.75(+1.12%)
Oct 05, 2021 67.47 67.50 66.64 66.83 1,077,792 -0.31(-0.46%)
Oct 04, 2021 66.98 67.64 66.27 67.14 1,015,298 -0.04(-0.06%)
Oct 01, 2021 67.57 67.70 66.35 67.18 752,248 +0.17(+0.25%)
Sep 30, 2021 68.30 68.30 67.02 67.01 902,329 -0.87(-1.28%)
Sep 29, 2021 67.71 68.29 67.53 67.88 554,252 +0.23(+0.34%)
Sep 28, 2021 68.36 68.53 67.11 67.65 1,169,381 -0.50(-0.73%)
Sep 27, 2021 68.51 69.38 68.09 68.15 586,291 -0.49(-0.71%)
Sep 24, 2021 68.44 69.04 68.33 68.64 753,081 +0.05(+0.07%)
Sep 23, 2021 68.70 69.15 68.51 68.59 572,080 -0.01(-0.01%)
Sep 22, 2021 69.32 69.32 68.44 68.60 707,808 -0.11(-0.16%)
Sep 21, 2021 69.91 70.22 67.95 68.71 1,254,174 -0.63(-0.91%)
Sep 20, 2021 69.54 69.54 68.61 69.34 1,583,886 -0.19(-0.27%)
Sep 17, 2021 70.40 70.47 69.48 69.53 3,033,650 -1.27(-1.79%)
Sep 16, 2021 70.67 70.93 69.78 70.80 1,003,846 +0.14(+0.20%)
Sep 15, 2021 70.81 70.97 70.22 70.66 959,164 -0.23(-0.32%)
Sep 14, 2021 71.38 71.38 70.58 70.89 578,178 -0.41(-0.58%)
Sep 13, 2021 71.74 72.10 71.25 71.30 686,099 -0.25(-0.35%)
Sep 10, 2021 71.48 72.24 70.90 71.55 1,313,790 +0.35(+0.49%)
Sep 09, 2021 72.06 72.22 71.04 71.20 1,178,059 -1.26(-1.74%)
Sep 08, 2021 70.28 72.50 70.11 72.46 1,292,620 +2.29(+3.26%)
Sep 07, 2021 70.61 70.64 69.29 70.17 1,984,564 -0.76(-1.07%)
Sep 03, 2021 70.53 71.31 70.53 70.93 666,313 +0.03(+0.04%)
Sep 02, 2021 72.37 73.46 70.60 70.90 1,325,148 -1.72(-2.37%)
Sep 01, 2021 70.49 72.90 69.71 72.62 1,409,116 +2.40(+3.42%)
Aug 31, 2021 70.61 70.80 69.58 70.22 1,088,077 -0.18(-0.26%)
Aug 30, 2021 70.15 70.57 69.95 70.40 625,382 +0.23(+0.33%)
Aug 27, 2021 69.92 70.38 69.50 70.17 678,845 +0.49(+0.70%)
Aug 26, 2021 69.68 70.05 69.42 69.68 670,912 +0.29(+0.42%)
Aug 25, 2021 69.91 69.92 69.32 69.39 643,117 -0.41(-0.59%)
Aug 24, 2021 69.51 69.81 68.50 69.80 1,987,572 +0.30(+0.43%)
Aug 23, 2021 69.48 69.90 69.41 69.50 743,589 -0.04(-0.06%)
Aug 20, 2021 68.74 69.91 68.41 69.54 1,134,410 +0.71(+1.03%)
Aug 19, 2021 68.03 69.17 68.03 68.83 538,566 +0.32(+0.47%)
Aug 18, 2021 69.81 69.85 68.49 68.51 655,648 -1.47(-2.10%)
Aug 17, 2021 69.53 70.24 69.53 69.98 488,755 +0.09(+0.13%)
Aug 16, 2021 69.32 69.92 69.23 69.89 594,257 +0.66(+0.95%)
Aug 13, 2021 68.30 69.32 68.30 69.23 451,619 +0.86(+1.26%)
Aug 12, 2021 69.72 69.72 68.30 68.37 866,613 -0.99(-1.43%)
Aug 11, 2021 69.63 69.84 69.31 69.36 447,665 -0.31(-0.44%)
Aug 10, 2021 70.19 70.20 69.21 69.67 497,660 -0.37(-0.53%)
Aug 09, 2021 70.40 70.74 69.93 70.04 657,712 -0.30(-0.43%)
Aug 06, 2021 70.73 70.88 70.24 70.34 546,414 -0.13(-0.18%)
Aug 05, 2021 70.36 70.53 70.05 70.47 511,157 +0.51(+0.73%)
Aug 04, 2021 70.70 71.15 69.93 69.96 653,708 -0.82(-1.16%)
Aug 03, 2021 70.88 71.29 70.56 70.78 482,458 -0.01(-0.01%)
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.