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

Brown-Forman (NY: BF-B )

48.13 +0.02 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 10.19 10.21 10.06 10.17 732,656 -0.04(-0.40%)
Mar 30, 2004 10.12 10.22 10.07 10.21 542,812 +0.12(+1.16%)
Mar 29, 2004 9.856 10.09 9.820 10.09 843,281 +0.23(+2.34%)
Mar 26, 2004 9.882 9.933 9.796 9.860 416,718 -0.04(-0.43%)
Mar 25, 2004 9.961 9.963 9.811 9.903 426,562 -0.01(-0.15%)
Mar 24, 2004 9.856 10.04 9.837 9.918 929,531 +0.04(+0.37%)
Mar 23, 2004 9.888 9.939 9.813 9.882 581,250 -0.02(-0.17%)
Mar 22, 2004 9.963 9.963 9.841 9.899 587,812 -0.06(-0.58%)
Mar 19, 2004 9.995 10.08 9.956 9.956 570,937 -0.09(-0.91%)
Mar 18, 2004 10.08 10.12 9.975 10.05 452,812 -0.06(-0.59%)
Mar 17, 2004 10.03 10.13 10.01 10.11 274,687 +0.11(+1.09%)
Mar 16, 2004 9.909 10.05 9.888 9.999 901,406 +0.11(+1.12%)
Mar 15, 2004 10.05 10.05 9.801 9.888 1,128,750 -0.17(-1.70%)
Mar 12, 2004 10.11 10.11 9.869 10.06 712,500 -0.06(-0.63%)
Mar 11, 2004 10.19 10.27 10.10 10.12 739,687 -0.10(-1.00%)
Mar 10, 2004 10.28 10.40 10.23 10.23 726,562 -0.06(-0.56%)
Mar 09, 2004 10.31 10.36 10.25 10.28 536,718 -0.03(-0.25%)
Mar 08, 2004 10.40 10.41 10.29 10.31 498,750 -0.08(-0.78%)
Mar 05, 2004 10.38 10.45 10.35 10.39 715,781 +0.01(+0.10%)
Mar 04, 2004 10.42 10.45 10.38 10.38 589,687 -0.07(-0.69%)
Mar 03, 2004 10.51 10.51 10.39 10.45 744,375 -0.10(-0.93%)
Mar 02, 2004 10.64 10.64 10.50 10.55 671,718 -0.11(-1.00%)
Mar 01, 2004 10.45 10.67 10.45 10.66 766,875 +0.23(+2.23%)
Feb 27, 2004 10.38 10.50 10.36 10.42 630,468 +0.08(+0.74%)
Feb 26, 2004 10.39 10.43 10.31 10.35 816,562 -0.04(-0.39%)
Feb 25, 2004 10.44 10.44 10.32 10.39 633,281 -0.06(-0.53%)
Feb 24, 2004 10.42 10.47 10.35 10.44 858,750 +0.03(+0.27%)
Feb 23, 2004 10.30 10.47 10.26 10.41 623,906 +0.13(+1.29%)
Feb 20, 2004 10.33 10.37 10.28 10.28 589,687 +0.02(+0.17%)
Feb 19, 2004 10.21 10.35 10.21 10.27 609,843 +0.00(+0.04%)
Feb 18, 2004 10.18 10.31 10.15 10.26 965,625 +0.09(+0.84%)
Feb 17, 2004 10.06 10.18 10.06 10.18 694,218 +0.16(+1.64%)
Feb 13, 2004 10.04 10.07 9.929 10.01 397,968 -0.03(-0.26%)
Feb 12, 2004 10.11 10.13 10.04 10.04 370,312 -0.09(-0.91%)
Feb 11, 2004 10.04 10.13 9.963 10.13 628,593 +0.05(+0.47%)
Feb 10, 2004 10.06 10.12 10.03 10.08 517,031 +0.02(+0.19%)
Feb 09, 2004 10.19 10.20 10.05 10.06 455,625 -0.15(-1.48%)
Feb 06, 2004 10.10 10.22 10.09 10.21 743,437 +0.12(+1.23%)
Feb 05, 2004 9.982 10.15 9.937 10.09 705,000 +0.12(+1.20%)
Feb 04, 2004 9.995 10.04 9.939 9.971 717,656 -0.01(-0.13%)
Feb 03, 2004 10.02 10.07 9.971 9.984 885,937 -0.04(-0.40%)
Feb 02, 2004 9.971 10.08 9.958 10.02 760,781 +0.06(+0.60%)
Jan 30, 2004 10.15 10.15 9.941 9.965 807,656 -0.21(-2.08%)
Jan 29, 2004 10.10 10.18 10.06 10.18 645,000 +0.10(+1.04%)
Jan 28, 2004 10.19 10.20 10.03 10.07 631,406 -0.08(-0.82%)
Jan 27, 2004 10.20 10.22 10.14 10.15 534,375 -0.04(-0.44%)
Jan 26, 2004 10.18 10.22 10.10 10.20 443,437 +0.03(+0.34%)
Jan 23, 2004 10.09 10.21 10.07 10.17 673,125 +0.10(+0.97%)
Jan 22, 2004 10.07 10.11 9.995 10.07 636,093 +0.02(+0.23%)
Jan 21, 2004 10.06 10.09 10.01 10.04 707,343 +5.02(+99.81%)
Jan 20, 2004 5.011 5.035 5.005 5.027 871,875 +0.01(+0.28%)
Jan 16, 2004 5.024 5.037 4.997 5.013 648,750 -0.00(-0.01%)
Jan 15, 2004 5.017 5.021 4.986 5.013 1,007,812 -0.00(-0.07%)
Jan 14, 2004 4.990 5.026 4.982 5.017 901,875 +0.03(+0.53%)
Jan 13, 2004 4.996 5.016 4.963 4.990 1,099,687 -0.01(-0.11%)
Jan 12, 2004 4.961 5.011 4.961 4.996 1,446,562 +0.02(+0.43%)
Jan 09, 2004 4.981 4.990 4.949 4.974 856,875 +0.01(+0.18%)
Jan 08, 2004 4.974 4.989 4.929 4.965 1,036,875 -0.01(-0.21%)
Jan 07, 2004 4.968 4.986 4.953 4.976 714,375 +0.00(+0.02%)
Jan 06, 2004 4.997 4.998 4.956 4.975 767,812 -0.02(-0.45%)
Jan 05, 2004 4.971 5.010 4.965 4.997 1,215,000 +0.03(+0.64%)
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.