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 (%)
Feb 27, 2004 8.716 8.820 8.696 8.752 750,882 +0.06(+0.74%)
Feb 26, 2004 8.723 8.757 8.661 8.687 972,518 -0.03(-0.39%)
Feb 25, 2004 8.770 8.770 8.666 8.721 754,231 -0.05(-0.53%)
Feb 24, 2004 8.747 8.795 8.693 8.768 1,022,762 +0.02(+0.27%)
Feb 23, 2004 8.652 8.795 8.614 8.745 743,066 +0.11(+1.29%)
Feb 20, 2004 8.670 8.711 8.630 8.634 702,312 +0.01(+0.17%)
Feb 19, 2004 8.571 8.687 8.571 8.619 726,318 +0.00(+0.04%)
Feb 18, 2004 8.544 8.657 8.526 8.616 1,150,050 +0.07(+0.84%)
Feb 17, 2004 8.446 8.551 8.446 8.544 826,807 +0.14(+1.64%)
Feb 13, 2004 8.430 8.455 8.336 8.406 473,976 -0.02(-0.25%)
Feb 12, 2004 8.490 8.508 8.428 8.428 441,038 -0.08(-0.91%)
Feb 11, 2004 8.430 8.508 8.365 8.505 748,649 +0.04(+0.47%)
Feb 10, 2004 8.449 8.498 8.422 8.465 615,779 +0.02(+0.19%)
Feb 09, 2004 8.558 8.562 8.437 8.449 542,644 -0.13(-1.48%)
Feb 06, 2004 8.480 8.584 8.471 8.576 885,426 +0.10(+1.23%)
Feb 05, 2004 8.381 8.526 8.344 8.473 839,648 +0.10(+1.20%)
Feb 04, 2004 8.392 8.428 8.345 8.372 854,721 -0.01(-0.13%)
Feb 03, 2004 8.410 8.455 8.372 8.383 1,055,143 -0.03(-0.40%)
Feb 02, 2004 8.372 8.464 8.361 8.417 906,083 +0.05(+0.60%)
Jan 30, 2004 8.526 8.526 8.347 8.367 961,910 -0.18(-2.08%)
Jan 29, 2004 8.481 8.544 8.447 8.544 768,188 +0.09(+1.04%)
Jan 28, 2004 8.553 8.567 8.424 8.456 751,998 -0.07(-0.82%)
Jan 27, 2004 8.566 8.580 8.517 8.526 636,435 -0.04(-0.44%)
Jan 26, 2004 8.550 8.580 8.481 8.564 528,129 +0.03(+0.34%)
Jan 23, 2004 8.473 8.576 8.455 8.535 801,685 +0.08(+0.97%)
Jan 22, 2004 8.455 8.485 8.392 8.453 757,581 +0.02(+0.23%)
Jan 21, 2004 8.444 8.471 8.401 8.433 842,439 +4.21(+99.81%)
Jan 20, 2004 4.207 4.227 4.203 4.221 1,038,394 +0.01(+0.28%)
Jan 16, 2004 4.218 4.230 4.196 4.209 772,655 -0.00(-0.01%)
Jan 15, 2004 4.212 4.216 4.187 4.209 1,200,294 -0.00(-0.07%)
Jan 14, 2004 4.190 4.220 4.183 4.213 1,074,124 +0.02(+0.53%)
Jan 13, 2004 4.195 4.212 4.167 4.190 1,309,717 -0.00(-0.11%)
Jan 12, 2004 4.165 4.207 4.165 4.195 1,722,842 +0.02(+0.43%)
Jan 09, 2004 4.182 4.190 4.156 4.177 1,020,529 +0.01(+0.18%)
Jan 08, 2004 4.176 4.189 4.139 4.169 1,234,908 -0.01(-0.21%)
Jan 07, 2004 4.171 4.187 4.158 4.178 850,813 +0.00(+0.02%)
Jan 06, 2004 4.196 4.196 4.161 4.177 914,457 -0.02(-0.45%)
Jan 05, 2004 4.174 4.207 4.169 4.196 1,447,053 +0.03(+0.64%)
Jan 02, 2004 4.187 4.198 4.153 4.169 966,935 -0.02(-0.37%)
Dec 31, 2003 4.187 4.187 4.151 4.185 1,064,075 +0.00(+0.10%)
Dec 30, 2003 4.183 4.191 4.168 4.181 807,268 -0.00(-0.04%)
Dec 29, 2003 4.177 4.193 4.135 4.183 1,278,453 +0.01(+0.14%)
Dec 26, 2003 4.169 4.182 4.166 4.177 301,469 +0.01(+0.34%)
Dec 24, 2003 4.170 4.170 4.133 4.162 586,190 -0.00(-0.11%)
Dec 23, 2003 4.175 4.180 4.133 4.167 905,524 +0.00(+0.05%)
Dec 22, 2003 4.135 4.165 4.135 4.165 955,769 +0.02(+0.59%)
Dec 19, 2003 4.174 4.187 4.103 4.140 1,761,921 -0.02(-0.48%)
Dec 18, 2003 4.158 4.177 4.129 4.160 1,320,882 +0.01(+0.15%)
Dec 17, 2003 4.185 4.189 4.133 4.154 1,233,791 -0.04(-0.88%)
Dec 16, 2003 4.219 4.219 4.183 4.191 1,110,970 -0.03(-0.67%)
Dec 15, 2003 4.225 4.250 4.203 4.219 1,143,350 +0.03(+0.77%)
Dec 12, 2003 4.151 4.181 4.140 4.187 3,061,589 +0.04(+1.04%)
Dec 11, 2003 4.123 4.153 4.123 4.144 1,154,516 +0.03(+0.72%)
Dec 10, 2003 4.122 4.151 4.105 4.114 1,221,509 -0.02(-0.56%)
Dec 09, 2003 4.140 4.152 4.126 4.137 856,396 +0.01(+0.15%)
Dec 08, 2003 4.138 4.142 4.125 4.131 1,440,353 +0.00(+0.12%)
Dec 05, 2003 4.120 4.137 4.120 4.126 863,095 -0.01(-0.25%)
Dec 04, 2003 4.146 4.150 4.123 4.136 1,189,129 -0.02(-0.45%)
Dec 03, 2003 4.136 4.172 4.136 4.155 714,594 +0.01(+0.13%)
Dec 02, 2003 4.142 4.152 4.132 4.150 1,969,600 +0.00(+0.02%)
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.