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 (%)
Sep 30, 2002 7.163 7.167 6.997 7.141 1,214,062 -0.04(-0.52%)
Sep 27, 2002 7.232 7.238 7.134 7.179 1,284,375 +0.00(+0.00%)
Sep 26, 2002 7.086 7.185 7.035 7.179 1,082,812 +0.07(+1.01%)
Sep 25, 2002 6.944 7.149 6.939 7.107 894,375 +0.17(+2.49%)
Sep 24, 2002 7.010 7.019 6.914 6.934 765,000 -0.08(-1.08%)
Sep 23, 2002 7.168 7.168 6.991 7.010 1,148,437 -0.16(-2.20%)
Sep 20, 2002 6.976 7.184 6.949 7.168 2,517,187 +0.19(+2.71%)
Sep 19, 2002 7.040 7.049 6.971 6.979 1,458,750 -0.19(-2.65%)
Sep 18, 2002 7.200 7.230 7.111 7.169 980,625 -0.03(-0.43%)
Sep 17, 2002 7.392 7.407 7.184 7.200 1,421,250 -0.19(-2.53%)
Sep 16, 2002 7.408 7.408 7.329 7.387 1,075,312 -0.02(-0.29%)
Sep 13, 2002 7.381 7.411 7.339 7.408 1,013,437 +0.02(+0.22%)
Sep 12, 2002 7.531 7.531 7.373 7.392 724,687 -0.15(-1.95%)
Sep 11, 2002 7.520 7.568 7.515 7.539 467,812 +0.02(+0.33%)
Sep 10, 2002 7.563 7.573 7.444 7.515 675,000 -0.03(-0.44%)
Sep 09, 2002 7.461 7.584 7.445 7.548 531,562 +0.10(+1.32%)
Sep 06, 2002 7.444 7.485 7.329 7.450 187,500 +0.03(+0.36%)
Sep 05, 2002 7.397 7.459 7.319 7.423 1,032,187 +0.01(+0.20%)
Sep 04, 2002 7.360 7.423 7.275 7.408 1,230,937 +0.06(+0.87%)
Sep 03, 2002 7.499 7.499 7.253 7.344 910,312 -0.17(-2.24%)
Aug 30, 2002 7.456 7.595 7.445 7.513 1,520,625 +0.01(+0.10%)
Aug 29, 2002 7.563 7.563 7.381 7.505 835,312 -0.07(-0.86%)
Aug 28, 2002 7.733 7.755 7.520 7.570 773,437 -0.18(-2.38%)
Aug 27, 2002 7.755 7.803 7.686 7.755 1,252,500 +0.01(+0.14%)
Aug 26, 2002 7.691 7.759 7.657 7.744 723,750 +0.05(+0.62%)
Aug 23, 2002 7.712 7.749 7.648 7.696 512,812 -0.04(-0.48%)
Aug 22, 2002 7.770 7.797 7.637 7.733 1,255,312 -0.04(-0.47%)
Aug 21, 2002 7.749 7.796 7.667 7.770 1,460,625 +0.03(+0.44%)
Aug 20, 2002 7.787 7.787 7.659 7.735 1,141,875 -0.01(-0.18%)
Aug 16, 2002 7.771 7.802 7.739 7.749 1,079,062 -0.04(-0.48%)
Aug 15, 2002 7.797 7.883 7.749 7.787 1,530,937 -0.02(-0.31%)
Aug 14, 2002 7.616 7.811 7.541 7.811 1,642,500 +0.22(+2.89%)
Aug 13, 2002 7.553 7.680 7.479 7.591 1,139,062 +0.06(+0.79%)
Aug 12, 2002 7.467 7.559 7.401 7.532 1,010,625 +0.13(+1.79%)
Aug 07, 2002 7.289 7.408 7.223 7.399 967,500 +0.11(+1.55%)
Aug 06, 2002 7.179 7.403 7.179 7.286 1,017,187 +0.10(+1.37%)
Aug 05, 2002 7.212 7.360 7.180 7.188 1,276,875 -0.02(-0.33%)
Aug 02, 2002 7.264 7.339 7.189 7.212 1,160,625 -0.04(-0.52%)
Aug 01, 2002 7.232 7.328 7.147 7.249 1,254,375 +0.02(+0.27%)
Jul 31, 2002 7.072 7.234 7.067 7.230 1,174,687 +0.18(+2.51%)
Jul 30, 2002 7.227 7.227 6.996 7.053 1,006,875 -0.16(-2.26%)
Jul 29, 2002 7.020 7.312 7.009 7.216 2,119,687 +0.17(+2.41%)
Jul 26, 2002 6.843 7.060 6.814 7.046 2,413,125 +0.20(+2.87%)
Jul 25, 2002 6.571 6.880 6.535 6.850 1,866,562 +0.28(+4.27%)
Jul 24, 2002 6.325 6.597 6.325 6.570 1,841,250 +0.23(+3.55%)
Jul 23, 2002 6.350 6.506 6.260 6.345 2,052,187 +0.02(+0.29%)
Jul 22, 2002 6.453 6.650 6.303 6.326 1,787,812 -0.04(-0.65%)
Jul 19, 2002 6.720 6.731 6.347 6.368 2,111,250 -0.36(-5.31%)
Jul 17, 2002 6.667 6.784 6.651 6.725 1,395,000 -0.17(-2.49%)
Jul 12, 2002 6.933 7.006 6.864 6.897 1,020,000 -0.04(-0.52%)
Jul 11, 2002 6.933 7.045 6.852 6.933 1,119,375 -0.01(-0.17%)
Jul 10, 2002 7.088 7.147 6.933 6.945 1,168,125 -0.13(-1.84%)
Jul 09, 2002 7.305 7.335 7.061 7.075 1,049,062 -0.20(-2.81%)
Jul 08, 2002 7.328 7.344 7.189 7.280 953,437 -0.04(-0.51%)
Jul 05, 2002 7.234 7.321 7.133 7.317 480,937 +0.07(+0.91%)
Jul 04, 2002 7.419 7.461 7.210 7.251 1,189,687 +0.00(+0.00%)
Jul 03, 2002 7.419 7.461 7.210 7.251 1,189,687 -0.17(-2.26%)
Jul 02, 2002 7.488 7.538 7.412 7.419 1,679,062 -0.07(-0.93%)
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.