Skip to main content

Brown-Forman (NY: BF-B )

51.78 -0.26 (-0.50%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 46.84 47.31 46.29 46.34 1,922,537 -0.18(-0.39%)
Oct 30, 2018 46.34 46.57 45.82 46.52 1,338,373 +0.33(+0.71%)
Oct 29, 2018 47.13 47.59 45.69 46.19 2,651,979 -0.42(-0.90%)
Oct 26, 2018 46.44 47.25 45.94 46.61 1,559,300 -0.25(-0.53%)
Oct 25, 2018 46.23 47.34 46.02 46.86 1,069,138 +0.68(+1.47%)
Oct 24, 2018 47.13 47.15 46.12 46.18 980,467 -0.88(-1.87%)
Oct 23, 2018 46.85 47.49 46.16 47.06 1,220,658 -0.61(-1.28%)
Oct 22, 2018 48.00 48.39 47.57 47.67 1,637,482 -0.42(-0.87%)
Oct 19, 2018 47.87 48.50 47.87 48.09 984,100 +0.61(+1.28%)
Oct 18, 2018 47.76 48.13 47.25 47.48 1,357,759 -0.42(-0.88%)
Oct 17, 2018 48.23 48.58 47.64 47.90 1,417,214 -0.35(-0.73%)
Oct 16, 2018 47.05 48.42 47.05 48.25 1,144,567 +1.34(+2.86%)
Oct 15, 2018 46.56 47.57 46.41 46.91 1,642,568 +0.32(+0.69%)
Oct 12, 2018 46.36 47.11 46.25 46.59 1,793,400 +0.84(+1.84%)
Oct 11, 2018 47.32 47.56 45.63 45.75 2,535,065 -1.51(-3.20%)
Oct 10, 2018 49.99 49.99 47.11 47.26 1,893,699 -2.91(-5.80%)
Oct 09, 2018 49.65 50.38 49.57 50.17 1,092,417 +0.43(+0.86%)
Oct 08, 2018 49.77 50.16 49.51 49.74 789,221 +0.05(+0.10%)
Oct 05, 2018 49.76 50.09 49.51 49.69 759,100 -0.12(-0.24%)
Oct 04, 2018 50.38 50.48 49.43 49.81 787,928 -0.40(-0.80%)
Oct 03, 2018 51.36 51.37 50.12 50.21 1,589,410 -0.81(-1.59%)
Oct 02, 2018 51.25 51.43 50.90 51.02 1,331,135 -0.08(-0.16%)
Oct 01, 2018 50.78 51.30 50.50 51.10 862,223 +0.55(+1.09%)
Sep 28, 2018 50.77 50.78 50.36 50.55 2,112,500 -0.14(-0.28%)
Sep 27, 2018 50.04 51.27 49.91 50.69 1,086,880 +0.20(+0.40%)
Sep 26, 2018 50.41 50.81 50.16 50.49 1,769,403 +0.32(+0.64%)
Sep 25, 2018 49.62 50.47 49.62 50.17 2,159,412 +0.55(+1.11%)
Sep 24, 2018 50.37 50.37 49.04 49.62 1,395,022 -0.66(-1.31%)
Sep 21, 2018 49.08 50.45 49.08 50.28 18,601,000 +0.99(+2.01%)
Sep 20, 2018 48.81 49.34 48.67 49.29 2,151,360 +0.87(+1.80%)
Sep 19, 2018 48.62 49.21 48.24 48.42 1,763,097 -0.22(-0.45%)
Sep 18, 2018 49.30 49.30 47.85 48.64 1,819,978 -0.46(-0.94%)
Sep 17, 2018 49.88 49.94 48.76 49.10 2,257,047 -0.78(-1.56%)
Sep 14, 2018 50.29 50.52 49.77 49.88 1,797,800 -0.39(-0.78%)
Sep 13, 2018 50.77 50.77 50.07 50.27 2,568,764 -0.40(-0.79%)
Sep 12, 2018 50.83 51.23 50.63 50.67 1,985,513 -0.12(-0.24%)
Sep 11, 2018 50.52 50.86 49.93 50.79 2,335,703 +0.08(+0.16%)
Sep 10, 2018 53.47 53.65 50.45 50.71 3,449,461 -3.31(-6.13%)
Sep 07, 2018 53.66 54.18 53.22 54.02 800,900 +0.26(+0.48%)
Sep 06, 2018 52.84 53.94 52.62 53.76 809,047 +0.82(+1.55%)
Sep 05, 2018 52.68 52.98 52.19 52.94 1,119,277 +0.19(+0.36%)
Sep 04, 2018 51.85 52.83 51.53 52.75 1,088,628 +0.53(+1.01%)
Aug 31, 2018 52.22 52.22 52.22 0 +0.56(+1.08%)
Aug 30, 2018 52.07 52.07 51.25 51.66 1,268,977 -0.72(-1.37%)
Aug 29, 2018 52.76 54.65 51.68 52.38 1,435,994 +0.05(+0.10%)
Aug 28, 2018 52.64 53.16 52.10 52.33 1,157,963 -0.31(-0.59%)
Aug 27, 2018 53.45 53.59 52.57 52.64 1,204,127 -0.76(-1.42%)
Aug 24, 2018 52.90 53.52 52.71 53.40 638,200 +0.56(+1.06%)
Aug 23, 2018 53.04 53.28 52.32 52.84 895,217 -0.37(-0.70%)
Aug 22, 2018 53.16 53.41 52.71 53.21 605,392 -0.02(-0.04%)
Aug 21, 2018 53.55 53.69 53.12 53.23 663,637 -0.37(-0.69%)
Aug 20, 2018 53.65 53.98 53.30 53.60 701,227 +0.03(+0.06%)
Aug 17, 2018 52.97 53.72 52.94 53.57 734,500 +0.67(+1.27%)
Aug 16, 2018 53.56 53.87 52.80 52.90 807,667 -0.55(-1.03%)
Aug 15, 2018 53.26 53.84 52.76 53.45 918,913 -0.20(-0.37%)
Aug 14, 2018 53.43 53.94 53.40 53.65 643,125 +0.42(+0.79%)
Aug 13, 2018 53.37 53.48 52.80 53.23 462,468 -0.02(-0.04%)
Aug 10, 2018 53.45 53.65 53.04 53.25 657,600 -0.38(-0.71%)
Aug 09, 2018 53.53 53.85 53.35 53.63 566,390 +0.27(+0.51%)
Aug 08, 2018 53.54 53.76 53.22 53.36 469,006 -0.19(-0.35%)
Aug 07, 2018 53.50 53.74 52.81 53.55 684,997 -0.01(-0.02%)
Aug 06, 2018 53.93 54.16 53.37 53.56 880,030 -0.43(-0.80%)
Aug 03, 2018 53.36 54.16 53.12 53.99 681,200 +0.83(+1.56%)
Aug 02, 2018 53.01 53.28 52.48 53.16 871,300 +0.22(+0.42%)
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.