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

Brown-Forman (NY: BF-B )

48.34 +0.77 (+1.62%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 31, 2003 2.698 2.799 2.698 2.783 1,479,433 +0.08(+2.83%)
Jan 30, 2003 2.783 2.783 2.706 2.706 966,935 -0.08(-2.86%)
Jan 29, 2003 2.801 2.801 2.745 2.786 825,133 -0.02(-0.69%)
Jan 28, 2003 2.799 2.821 2.776 2.805 1,057,376 +0.00(+0.14%)
Jan 27, 2003 2.820 2.823 2.779 2.801 1,744,056 -0.02(-0.67%)
Jan 24, 2003 2.887 2.887 2.817 2.820 1,071,891 -0.07(-2.31%)
Jan 23, 2003 2.915 2.928 2.879 2.887 746,974 -0.03(-0.92%)
Jan 22, 2003 2.909 2.935 2.908 2.913 1,268,404 +0.01(+0.31%)
Jan 21, 2003 2.924 2.926 2.900 2.904 1,479,433 -0.01(-0.37%)
Jan 17, 2003 2.922 2.940 2.904 2.915 1,107,621 -0.01(-0.46%)
Jan 16, 2003 2.922 2.943 2.916 2.929 1,210,343 +0.01(+0.21%)
Jan 15, 2003 2.962 2.962 2.922 2.922 857,513 -0.04(-1.35%)
Jan 14, 2003 2.962 2.973 2.937 2.962 1,375,593 -0.01(-0.20%)
Jan 13, 2003 2.917 2.978 2.917 2.968 1,361,078 +0.04(+1.45%)
Jan 10, 2003 2.924 2.951 2.904 2.926 921,156 -0.01(-0.26%)
Jan 09, 2003 2.904 2.935 2.903 2.933 1,004,898 +0.02(+0.68%)
Jan 08, 2003 2.942 2.962 2.910 2.913 989,266 -0.02(-0.67%)
Jan 07, 2003 2.956 2.972 2.933 2.933 1,042,860 -0.02(-0.62%)
Jan 06, 2003 2.947 2.986 2.944 2.951 1,454,869 +0.01(+0.35%)
Jan 03, 2003 2.991 2.994 2.928 2.941 1,091,989 -0.05(-1.68%)
Jan 02, 2003 2.933 2.991 2.933 2.991 796,102 +0.06(+2.20%)
Dec 31, 2002 2.938 2.942 2.902 2.927 1,022,762 -2.96(-50.26%)
Dec 26, 2002 5.899 5.971 5.880 5.884 905,524 -0.03(-0.47%)
Dec 24, 2002 5.925 5.925 5.911 5.912 479,001 -0.01(-0.23%)
Dec 23, 2002 5.839 5.927 5.830 5.925 1,267,288 +0.08(+1.29%)
Dec 20, 2002 5.727 5.850 5.714 5.850 2,220,824 +0.14(+2.37%)
Dec 19, 2002 5.736 5.763 5.711 5.715 1,134,418 -0.03(-0.53%)
Dec 18, 2002 5.768 5.803 5.738 5.745 988,149 -0.01(-0.14%)
Dec 17, 2002 5.795 5.804 5.727 5.753 999,315 -0.03(-0.50%)
Dec 16, 2002 5.736 5.799 5.736 5.782 1,049,560 +0.06(+0.97%)
Dec 13, 2002 5.726 5.777 5.719 5.727 1,210,343 +0.00(+0.03%)
Dec 12, 2002 5.777 5.783 5.723 5.725 1,342,097 -0.04(-0.65%)
Dec 11, 2002 5.741 5.801 5.696 5.762 1,501,764 -0.02(-0.36%)
Dec 10, 2002 5.790 5.799 5.747 5.783 962,469 +0.01(+0.17%)
Dec 09, 2002 5.839 5.872 5.760 5.773 1,229,325 -0.08(-1.30%)
Dec 06, 2002 5.687 5.857 5.687 5.849 1,755,222 +0.14(+2.51%)
Dec 05, 2002 5.825 5.825 5.669 5.706 1,567,641 -0.11(-1.89%)
Dec 04, 2002 5.768 5.836 5.761 5.816 2,161,647 +0.02(+0.34%)
Dec 03, 2002 5.732 5.839 5.727 5.796 2,014,262 +0.01(+0.09%)
Dec 02, 2002 5.929 5.929 5.778 5.791 1,656,965 -0.13(-2.18%)
Nov 29, 2002 6.001 6.001 5.907 5.920 468,952 -0.08(-1.31%)
Nov 27, 2002 5.974 6.017 5.949 5.999 1,794,301 +0.04(+0.65%)
Nov 26, 2002 6.032 6.032 5.866 5.960 2,267,720 -0.08(-1.29%)
Nov 25, 2002 6.206 6.206 6.027 6.038 2,064,507 -0.17(-2.70%)
Nov 22, 2002 6.336 6.336 6.157 6.206 3,442,334 -0.13(-2.04%)
Nov 21, 2002 6.386 6.396 6.302 6.335 1,213,693 -0.06(-0.91%)
Nov 20, 2002 6.359 6.408 6.306 6.393 746,974 +0.03(+0.42%)
Nov 19, 2002 6.305 6.396 6.301 6.366 855,279 +0.05(+0.78%)
Nov 18, 2002 6.471 6.473 6.296 6.317 950,187 -0.13(-2.03%)
Nov 15, 2002 6.368 6.448 6.368 6.448 989,266 +0.08(+1.21%)
Nov 14, 2002 6.301 6.422 6.263 6.370 668,815 +0.11(+1.69%)
Nov 13, 2002 6.081 6.283 6.079 6.265 1,670,363 +0.20(+3.32%)
Nov 12, 2002 6.301 6.301 6.056 6.063 2,043,292 -0.23(-3.66%)
Nov 11, 2002 6.341 6.439 6.293 6.293 932,322 -0.07(-1.10%)
Nov 08, 2002 6.399 6.446 6.335 6.363 958,002 -0.03(-0.45%)
Nov 07, 2002 6.417 6.424 6.345 6.392 989,266 -0.01(-0.20%)
Nov 06, 2002 6.484 6.484 6.305 6.405 1,153,399 -0.10(-1.50%)
Nov 05, 2002 6.444 6.502 6.424 6.502 1,295,202 +0.06(+0.90%)
Nov 04, 2002 6.601 6.601 6.385 6.444 1,539,727 -0.17(-2.57%)
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.