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 )

45.94 -0.11 (-0.24%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 24, 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 (%)
May 30, 2003 5.378 5.429 5.342 5.362 129,110 +0.02(+0.31%)
May 29, 2003 5.289 5.345 5.289 5.345 54,046 +0.07(+1.42%)
May 28, 2003 5.249 5.271 5.222 5.271 30,025 +0.01(+0.16%)
May 27, 2003 5.196 5.262 5.196 5.262 16,514 +0.08(+1.48%)
May 23, 2003 5.196 5.216 5.186 5.186 7,506 +0.01(+0.26%)
May 22, 2003 5.139 5.216 5.129 5.172 46,539 +0.04(+0.83%)
May 21, 2003 5.144 5.146 5.128 5.130 12,010 -0.02(-0.31%)
May 20, 2003 5.146 5.149 5.096 5.146 76,565 -0.02(-0.39%)
May 19, 2003 5.196 5.196 5.159 5.166 19,516 -0.04(-0.83%)
May 16, 2003 5.229 5.229 5.209 5.209 9,007 -0.02(-0.38%)
May 15, 2003 5.196 5.242 5.196 5.229 28,524 +0.02(+0.37%)
May 14, 2003 5.242 5.243 5.206 5.210 18,015 -0.04(-0.81%)
May 13, 2003 5.275 5.275 5.252 5.252 7,506 -0.01(-0.19%)
May 12, 2003 5.299 5.299 5.245 5.262 76,565 -0.05(-0.94%)
May 09, 2003 5.189 5.312 5.188 5.312 48,041 +0.14(+2.61%)
May 08, 2003 5.205 5.212 5.176 5.177 19,516 -0.01(-0.23%)
May 07, 2003 5.196 5.229 5.189 5.189 31,527 +0.01(+0.19%)
May 06, 2003 5.162 5.196 5.162 5.179 34,529 +0.00(+0.00%)
May 05, 2003 5.252 5.261 5.179 5.179 100,586 -0.06(-1.08%)
May 02, 2003 5.232 5.278 5.196 5.236 115,599 -0.01(-0.19%)
May 01, 2003 5.196 5.245 5.162 5.245 73,563 +0.06(+1.16%)
Apr 30, 2003 5.219 5.219 5.186 5.186 9,007 -0.03(-0.56%)
Apr 29, 2003 5.186 5.219 5.163 5.215 34,529 +0.03(+0.57%)
Apr 28, 2003 5.142 5.189 5.142 5.186 48,041 +0.06(+1.10%)
Apr 25, 2003 5.179 5.179 5.129 5.129 25,521 -0.07(-1.28%)
Apr 24, 2003 5.202 5.202 5.146 5.196 78,067 -0.02(-0.38%)
Apr 23, 2003 5.216 5.229 5.179 5.216 94,581 -0.01(-0.11%)
Apr 22, 2003 5.245 5.262 5.190 5.222 84,072 -0.06(-1.09%)
Apr 21, 2003 5.312 5.342 5.279 5.279 48,041 -0.02(-0.44%)
Apr 17, 2003 5.239 5.315 5.239 5.302 39,033 +0.08(+1.47%)
Apr 16, 2003 5.269 5.269 5.219 5.226 16,514 -0.03(-0.58%)
Apr 15, 2003 5.245 5.256 5.239 5.256 31,527 -0.01(-0.10%)
Apr 14, 2003 5.226 5.261 5.226 5.261 18,015 +0.02(+0.36%)
Apr 11, 2003 5.255 5.255 5.236 5.243 19,516 -0.00(-0.05%)
Apr 10, 2003 5.289 5.289 5.229 5.245 49,542 -0.03(-0.57%)
Apr 09, 2003 5.328 5.339 5.262 5.275 57,049 -0.07(-1.23%)
Apr 08, 2003 5.312 5.342 5.296 5.341 48,041 +0.02(+0.30%)
Apr 07, 2003 5.329 5.412 5.315 5.325 114,098 +0.04(+0.69%)
Apr 04, 2003 5.247 5.289 5.232 5.289 58,550 +0.03(+0.62%)
Apr 03, 2003 5.295 5.295 5.245 5.256 36,030 -0.04(-0.74%)
Apr 02, 2003 5.242 5.329 5.242 5.295 108,092 +0.07(+1.26%)
Apr 01, 2003 5.146 5.239 5.112 5.229 100,586 +0.09(+1.79%)
Mar 31, 2003 5.112 5.152 5.079 5.138 34,529 -0.00(-0.03%)
Mar 28, 2003 5.102 5.139 5.102 5.139 55,547 +0.03(+0.60%)
Mar 27, 2003 5.096 5.108 5.049 5.108 106,591 -0.02(-0.38%)
Mar 26, 2003 5.076 5.146 5.076 5.128 105,090 +0.05(+1.08%)
Mar 25, 2003 5.063 5.096 5.063 5.073 7,956,837 +0.02(+0.41%)
Mar 24, 2003 5.066 5.066 5.035 5.052 37,532 -0.03(-0.59%)
Mar 21, 2003 5.076 5.096 5.065 5.082 81,069 +0.02(+0.46%)
Mar 20, 2003 5.081 5.089 5.019 5.059 160,638 -0.02(-0.46%)
Mar 19, 2003 5.062 5.093 5.046 5.082 118,601 +0.01(+0.20%)
Mar 18, 2003 5.056 5.089 5.056 5.072 97,583 +0.01(+0.17%)
Mar 17, 2003 4.932 5.066 4.932 5.064 201,172 +0.12(+2.44%)
Mar 14, 2003 4.939 4.992 4.928 4.943 450,387 +0.02(+0.35%)
Mar 13, 2003 4.909 4.932 4.898 4.926 192,165 +0.02(+0.41%)
Mar 12, 2003 4.863 4.906 4.862 4.906 195,167 +0.04(+0.88%)
Mar 11, 2003 4.863 4.903 4.859 4.863 719,117 +0.00(+0.08%)
Mar 10, 2003 4.859 4.912 4.852 4.859 596,012 -0.00(-0.07%)
Mar 07, 2003 4.833 4.862 4.833 4.862 159,136 +0.02(+0.41%)
Mar 06, 2003 4.783 4.843 4.783 4.843 193,666 +0.06(+1.17%)
Mar 05, 2003 4.779 4.816 4.779 4.787 271,733 +0.04(+0.83%)
Mar 04, 2003 4.717 4.763 4.717 4.747 2,336,007 +0.02(+0.37%)
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.