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 (%)
Dec 31, 2004 10.38 10.48 10.38 10.39 429,375 -0.04(-0.35%)
Dec 30, 2004 10.33 10.49 10.33 10.42 404,062 +0.10(+0.93%)
Dec 29, 2004 10.36 10.36 10.28 10.33 407,343 -0.03(-0.29%)
Dec 28, 2004 10.31 10.39 10.25 10.36 543,750 +0.05(+0.45%)
Dec 27, 2004 10.34 10.40 10.30 10.31 447,656 -0.01(-0.06%)
Dec 23, 2004 10.45 10.46 10.31 10.31 517,031 -0.12(-1.17%)
Dec 22, 2004 10.39 10.50 10.39 10.44 785,625 +0.06(+0.60%)
Dec 21, 2004 10.32 10.38 10.31 10.37 491,250 +0.08(+0.81%)
Dec 20, 2004 10.38 10.44 10.28 10.29 445,781 -0.04(-0.35%)
Dec 17, 2004 10.42 10.49 10.31 10.33 1,556,250 -0.20(-1.88%)
Dec 16, 2004 10.51 10.55 10.47 10.53 460,312 +0.03(+0.28%)
Dec 15, 2004 10.58 10.58 10.45 10.50 622,500 -0.06(-0.59%)
Dec 14, 2004 10.65 10.69 10.52 10.56 909,843 -0.08(-0.72%)
Dec 13, 2004 10.46 10.63 10.46 10.63 1,011,093 +0.20(+1.88%)
Dec 10, 2004 10.39 10.47 10.24 10.44 633,281 +0.06(+0.58%)
Dec 09, 2004 10.30 10.41 10.24 10.38 704,062 +0.05(+0.48%)
Dec 08, 2004 10.28 10.37 10.28 10.33 482,812 +0.05(+0.46%)
Dec 07, 2004 10.37 10.43 10.28 10.28 1,027,031 -0.10(-0.92%)
Dec 06, 2004 10.29 10.40 10.28 10.38 876,562 +0.10(+0.98%)
Dec 03, 2004 10.14 10.32 10.14 10.28 819,375 +0.11(+1.09%)
Dec 02, 2004 10.24 10.29 10.12 10.17 925,312 -0.14(-1.32%)
Dec 01, 2004 10.24 10.33 10.21 10.30 718,125 +0.06(+0.58%)
Nov 30, 2004 10.23 10.30 10.21 10.24 943,125 +0.00(+0.04%)
Nov 29, 2004 10.13 10.24 10.08 10.24 1,106,250 +0.13(+1.33%)
Nov 26, 2004 10.19 10.20 10.11 10.11 206,250 -0.06(-0.61%)
Nov 24, 2004 10.20 10.20 10.06 10.17 359,062 +0.00(+0.00%)
Nov 23, 2004 10.24 10.24 10.11 10.17 594,375 -0.06(-0.60%)
Nov 22, 2004 10.14 10.23 10.05 10.23 462,656 +0.14(+1.37%)
Nov 19, 2004 10.19 10.20 10.05 10.09 613,593 -0.06(-0.63%)
Nov 18, 2004 10.24 10.24 10.15 10.15 631,406 -0.09(-0.83%)
Nov 17, 2004 10.18 10.25 10.18 10.24 937,500 +0.05(+0.48%)
Nov 16, 2004 10.24 10.24 10.15 10.19 535,312 -0.03(-0.27%)
Nov 15, 2004 10.13 10.22 10.08 10.22 703,593 +0.05(+0.53%)
Nov 12, 2004 10.05 10.17 9.997 10.17 683,437 +0.09(+0.91%)
Nov 11, 2004 9.993 10.08 9.958 10.07 615,000 +0.10(+1.01%)
Nov 10, 2004 9.995 10.04 9.963 9.973 512,812 -0.01(-0.09%)
Nov 09, 2004 9.995 10.03 9.943 9.982 791,718 -0.01(-0.09%)
Nov 08, 2004 10.03 10.04 9.952 9.990 618,750 -0.01(-0.11%)
Nov 05, 2004 10.03 10.05 9.971 10.00 1,014,375 -0.03(-0.26%)
Nov 04, 2004 9.920 10.04 9.879 10.03 1,301,250 +0.15(+1.47%)
Nov 03, 2004 9.783 9.903 9.771 9.882 1,369,687 +0.14(+1.45%)
Nov 02, 2004 9.664 9.786 9.662 9.741 1,210,312 +0.11(+1.13%)
Nov 01, 2004 9.579 9.679 9.579 9.632 1,029,375 +0.05(+0.56%)
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%)
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.