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: 4:10 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 30, 2004 8.527 8.527 8.348 8.368 961,806 -0.18(-2.08%)
Jan 29, 2004 8.482 8.545 8.448 8.545 768,105 +0.09(+1.04%)
Jan 28, 2004 8.554 8.568 8.425 8.457 751,916 -0.07(-0.82%)
Jan 27, 2004 8.567 8.581 8.518 8.527 636,366 -0.04(-0.44%)
Jan 26, 2004 8.550 8.581 8.482 8.565 528,072 +0.03(+0.34%)
Jan 23, 2004 8.473 8.577 8.456 8.536 801,598 +0.08(+0.97%)
Jan 22, 2004 8.456 8.486 8.393 8.454 757,499 +0.02(+0.23%)
Jan 21, 2004 8.445 8.472 8.402 8.434 842,347 +4.21(+99.81%)
Jan 20, 2004 4.208 4.228 4.203 4.221 1,038,281 +0.01(+0.28%)
Jan 16, 2004 4.219 4.230 4.196 4.209 772,570 -0.00(-0.01%)
Jan 15, 2004 4.213 4.217 4.187 4.210 1,200,164 -0.00(-0.07%)
Jan 14, 2004 4.191 4.221 4.184 4.213 1,074,007 +0.02(+0.53%)
Jan 13, 2004 4.196 4.212 4.167 4.191 1,309,574 -0.00(-0.11%)
Jan 12, 2004 4.166 4.208 4.165 4.195 1,722,654 +0.02(+0.43%)
Jan 09, 2004 4.183 4.190 4.156 4.177 1,020,418 +0.01(+0.18%)
Jan 08, 2004 4.177 4.190 4.139 4.170 1,234,773 -0.01(-0.21%)
Jan 07, 2004 4.172 4.187 4.159 4.178 850,721 +0.00(+0.02%)
Jan 06, 2004 4.196 4.197 4.162 4.178 914,357 -0.02(-0.45%)
Jan 05, 2004 4.174 4.207 4.170 4.196 1,446,895 +0.03(+0.64%)
Jan 02, 2004 4.187 4.199 4.153 4.170 966,830 -0.02(-0.37%)
Dec 31, 2003 4.187 4.187 4.151 4.185 1,063,959 +0.00(+0.10%)
Dec 30, 2003 4.183 4.192 4.168 4.181 807,180 -0.00(-0.04%)
Dec 29, 2003 4.177 4.194 4.136 4.183 1,278,314 +0.01(+0.14%)
Dec 26, 2003 4.170 4.183 4.166 4.177 301,436 +0.01(+0.34%)
Dec 24, 2003 4.170 4.170 4.133 4.163 586,126 -0.00(-0.11%)
Dec 23, 2003 4.175 4.181 4.134 4.167 905,426 +0.00(+0.05%)
Dec 22, 2003 4.136 4.165 4.136 4.165 955,665 +0.02(+0.59%)
Dec 19, 2003 4.174 4.187 4.104 4.140 1,761,729 -0.02(-0.48%)
Dec 18, 2003 4.158 4.177 4.129 4.161 1,320,738 +0.01(+0.15%)
Dec 17, 2003 4.186 4.190 4.133 4.154 1,233,657 -0.04(-0.88%)
Dec 16, 2003 4.219 4.219 4.184 4.191 1,110,849 -0.03(-0.67%)
Dec 15, 2003 4.225 4.251 4.203 4.219 1,143,226 +0.03(+0.77%)
Dec 12, 2003 4.152 4.182 4.141 4.187 3,061,256 +0.04(+1.04%)
Dec 11, 2003 4.123 4.154 4.123 4.144 1,154,390 +0.03(+0.72%)
Dec 10, 2003 4.123 4.151 4.105 4.114 1,221,376 -0.02(-0.56%)
Dec 09, 2003 4.140 4.152 4.127 4.138 856,303 +0.01(+0.15%)
Dec 08, 2003 4.139 4.143 4.125 4.131 1,440,197 +0.00(+0.12%)
Dec 05, 2003 4.121 4.138 4.121 4.127 863,001 -0.01(-0.25%)
Dec 04, 2003 4.147 4.151 4.123 4.137 1,188,999 -0.02(-0.45%)
Dec 03, 2003 4.137 4.172 4.137 4.156 714,516 +0.01(+0.13%)
Dec 02, 2003 4.143 4.153 4.132 4.150 1,969,385 +0.00(+0.02%)
Dec 01, 2003 4.110 4.145 4.110 4.149 1,037,165 +0.04(+0.99%)
Nov 28, 2003 4.075 4.131 4.071 4.109 730,146 +0.04(+0.88%)
Nov 26, 2003 4.120 4.120 4.032 4.073 1,722,654 -0.09(-2.13%)
Nov 25, 2003 3.968 4.191 3.962 4.161 2,674,970 +0.17(+4.38%)
Nov 24, 2003 3.873 3.990 3.874 3.987 802,714 +0.11(+2.94%)
Nov 21, 2003 3.826 3.897 3.852 3.873 798,248 +0.05(+1.23%)
Nov 20, 2003 3.853 3.853 3.822 3.826 563,798 -0.04(-1.00%)
Nov 19, 2003 3.857 3.871 3.857 3.865 513,558 +0.01(+0.21%)
Nov 18, 2003 3.867 3.874 3.855 3.856 685,489 -0.01(-0.35%)
Nov 17, 2003 3.862 3.873 3.845 3.870 502,394 +0.01(+0.16%)
Nov 14, 2003 3.882 3.897 3.848 3.864 497,928 -0.02(-0.55%)
Nov 13, 2003 3.848 3.884 3.848 3.885 626,318 +0.02(+0.52%)
Nov 12, 2003 3.838 3.870 3.822 3.865 533,654 +0.02(+0.58%)
Nov 11, 2003 3.824 3.843 3.816 3.843 570,496 +0.03(+0.68%)
Nov 10, 2003 3.838 3.854 3.808 3.817 723,447 -0.01(-0.34%)
Nov 07, 2003 3.831 3.863 3.825 3.830 1,809,736 +0.01(+0.26%)
Nov 06, 2003 3.796 3.824 3.772 3.820 493,462 +0.02(+0.48%)
Nov 05, 2003 3.798 3.809 3.767 3.801 861,885 +0.00(+0.04%)
Nov 04, 2003 3.772 3.805 3.772 3.800 783,735 +0.02(+0.53%)
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.