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

Brown Forman Inc Cl A (NY: BF-A )

45.17 -1.71 (-3.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2004 6.555 6.582 6.502 6.555 40,531 -0.03(-0.40%)
Apr 29, 2004 6.608 6.608 6.542 6.582 15,762 -0.05(-0.80%)
Apr 28, 2004 6.741 6.741 6.622 6.635 10,508 -0.08(-1.19%)
Apr 27, 2004 6.755 6.768 6.715 6.715 10,508 -0.01(-0.20%)
Apr 26, 2004 6.761 6.795 6.728 6.728 17,263 -0.07(-0.98%)
Apr 23, 2004 6.788 6.815 6.781 6.795 15,011 -0.02(-0.29%)
Apr 22, 2004 6.688 6.815 6.688 6.815 12,759 +0.14(+2.10%)
Apr 21, 2004 6.775 6.775 6.662 6.675 37,529 -0.08(-1.24%)
Apr 20, 2004 6.788 6.788 6.741 6.759 18,013 -0.00(-0.04%)
Apr 19, 2004 6.815 6.815 6.741 6.761 16,512 -0.06(-0.88%)
Apr 16, 2004 6.757 6.861 6.757 6.821 17,263 +0.06(+0.95%)
Apr 15, 2004 6.775 6.775 6.695 6.757 13,510 +0.01(+0.16%)
Apr 14, 2004 6.821 6.821 6.747 6.747 18,013 -0.06(-0.90%)
Apr 13, 2004 6.821 6.861 6.795 6.808 30,023 -0.01(-0.16%)
Apr 12, 2004 6.908 6.908 6.775 6.819 71,305 -0.07(-1.08%)
Apr 08, 2004 6.875 6.915 6.875 6.893 21,016 +0.04(+0.56%)
Apr 07, 2004 6.828 6.855 6.828 6.855 11,258 +0.03(+0.39%)
Apr 06, 2004 6.820 6.828 6.741 6.828 63,048 +0.01(+0.12%)
Apr 05, 2004 6.861 6.861 6.801 6.820 31,524 -0.02(-0.31%)
Apr 02, 2004 6.815 6.855 6.815 6.841 37,529 +0.05(+0.69%)
Apr 01, 2004 6.741 6.823 6.741 6.795 93,822 +0.07(+0.99%)
Mar 31, 2004 6.723 6.728 6.696 6.728 24,018 -0.02(-0.32%)
Mar 30, 2004 6.669 6.768 6.669 6.749 19,515 +0.07(+1.00%)
Mar 29, 2004 6.568 6.701 6.555 6.683 19,515 +0.09(+1.44%)
Mar 26, 2004 6.570 6.602 6.550 6.588 14,261 -0.00(-0.02%)
Mar 25, 2004 6.608 6.608 6.522 6.590 57,044 -0.04(-0.60%)
Mar 24, 2004 6.588 6.648 6.588 6.630 15,762 +0.05(+0.83%)
Mar 23, 2004 6.582 6.582 6.542 6.575 20,265 +0.01(+0.10%)
Mar 22, 2004 6.636 6.636 6.555 6.568 35,277 -0.09(-1.42%)
Mar 19, 2004 6.681 6.681 6.628 6.663 14,261 -0.04(-0.58%)
Mar 18, 2004 6.721 6.721 6.642 6.701 18,013 -0.02(-0.30%)
Mar 17, 2004 6.662 6.755 6.628 6.721 48,037 +0.07(+1.10%)
Mar 16, 2004 6.542 6.648 6.542 6.648 28,522 +0.12(+1.84%)
Mar 15, 2004 6.688 6.688 6.527 6.528 46,536 -0.14(-2.14%)
Mar 12, 2004 6.696 6.696 6.568 6.671 48,037 -0.03(-0.38%)
Mar 11, 2004 6.703 6.741 6.695 6.696 25,519 -0.01(-0.08%)
Mar 10, 2004 6.821 6.821 6.685 6.701 118,591 -0.14(-2.04%)
Mar 09, 2004 6.869 6.869 6.823 6.841 23,268 -0.03(-0.41%)
Mar 08, 2004 6.901 6.908 6.861 6.869 24,769 -0.05(-0.65%)
Mar 05, 2004 6.875 6.961 6.875 6.915 34,526 +0.01(+0.19%)
Mar 04, 2004 6.908 6.928 6.861 6.901 45,785 -0.01(-0.19%)
Mar 03, 2004 6.889 6.928 6.835 6.915 78,060 +0.03(+0.37%)
Mar 02, 2004 6.887 6.935 6.851 6.889 51,039 +0.00(+0.04%)
Mar 01, 2004 6.848 6.887 6.781 6.887 51,039 +0.07(+1.06%)
Feb 27, 2004 6.761 6.828 6.741 6.815 33,776 +0.08(+1.19%)
Feb 26, 2004 6.708 6.735 6.688 6.735 27,020 +0.01(+0.10%)
Feb 25, 2004 6.715 6.728 6.695 6.728 24,769 -0.01(-0.12%)
Feb 24, 2004 6.761 6.761 6.688 6.736 62,298 -0.06(-0.84%)
Feb 23, 2004 6.695 6.795 6.695 6.793 41,282 +0.12(+1.78%)
Feb 20, 2004 6.648 6.675 6.635 6.675 33,776 +0.03(+0.48%)
Feb 19, 2004 6.643 6.660 6.611 6.643 45,785 -0.02(-0.28%)
Feb 18, 2004 6.675 6.675 6.662 6.662 56,293 -0.00(-0.02%)
Feb 17, 2004 6.582 6.681 6.582 6.663 38,279 +0.09(+1.36%)
Feb 13, 2004 6.662 6.662 6.568 6.574 44,284 -0.09(-1.32%)
Feb 12, 2004 6.642 6.662 6.642 6.662 53,291 +0.03(+0.40%)
Feb 11, 2004 6.643 6.643 6.595 6.635 45,034 -0.01(-0.10%)
Feb 10, 2004 6.701 6.701 6.642 6.642 21,766 -0.05(-0.68%)
Feb 09, 2004 6.748 6.748 6.648 6.687 60,046 -0.06(-0.91%)
Feb 06, 2004 6.695 6.755 6.695 6.748 12,759 +0.07(+1.02%)
Feb 05, 2004 6.608 6.700 6.595 6.680 43,533 +0.07(+1.09%)
Feb 04, 2004 6.595 6.608 6.595 6.608 14,261 +0.03(+0.40%)
Feb 03, 2004 6.602 6.615 6.570 6.582 14,261 -0.01(-0.10%)
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.