Brown-Forman (NY: BF-B )

72.84 USD -0.35 (-0.48%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 72.91 73.59 72.01 72.84 896,268 -0.35(-0.48%)
Jan 21, 2021 73.18 73.43 72.39 73.19 708,191 -0.15(-0.20%)
Jan 20, 2021 73.99 74.03 72.41 73.34 1,171,479 -0.89(-1.20%)
Jan 19, 2021 74.23 74.69 73.54 74.23 839,544 +0.33(+0.45%)
Jan 15, 2021 72.99 74.08 72.27 73.90 970,700 +0.44(+0.60%)
Jan 14, 2021 76.34 76.49 73.34 73.46 943,449 -2.18(-2.88%)
Jan 13, 2021 75.77 75.93 74.92 75.64 884,693 -0.42(-0.55%)
Jan 12, 2021 77.05 77.11 75.34 76.06 603,966 -1.18(-1.53%)
Jan 11, 2021 78.43 78.81 76.96 77.24 696,248 -1.19(-1.52%)
Jan 08, 2021 78.17 78.57 77.53 78.43 773,300 +0.87(+1.12%)
Jan 07, 2021 78.14 78.63 76.72 77.56 970,627 +0.01(+0.01%)
Jan 06, 2021 77.42 77.99 76.96 77.55 1,016,112 -0.35(-0.45%)
Jan 05, 2021 77.73 78.16 76.47 77.90 896,836 -0.13(-0.17%)
Jan 04, 2021 79.82 79.82 77.33 78.03 970,426 -1.40(-1.76%)
Dec 31, 2020 79.43 79.43 79.43 445,974 +0.75(+0.95%)
Dec 30, 2020 79.33 79.78 78.53 78.68 445,974 -0.26(-0.33%)
Dec 29, 2020 79.01 79.18 78.22 78.94 520,693 +0.59(+0.75%)
Dec 28, 2020 78.74 78.96 77.57 78.35 631,326 +0.32(+0.41%)
Dec 24, 2020 77.42 78.09 76.71 78.03 235,800 +0.45(+0.58%)
Dec 23, 2020 77.94 78.53 77.26 77.58 587,945 -0.18(-0.23%)
Dec 22, 2020 78.63 78.86 77.13 77.76 1,314,173 -0.96(-1.22%)
Dec 21, 2020 78.14 78.86 77.04 78.72 967,934 -0.70(-0.88%)
Dec 18, 2020 78.61 79.60 77.63 79.42 2,231,800 +0.51(+0.65%)
Dec 17, 2020 77.83 79.30 77.82 78.91 1,343,955 +1.12(+1.44%)
Dec 16, 2020 76.55 77.83 76.26 77.79 1,140,678 +1.22(+1.59%)
Dec 15, 2020 75.98 77.38 75.52 76.57 837,394 +1.04(+1.38%)
Dec 14, 2020 76.42 76.76 75.48 75.53 673,219 -0.84(-1.10%)
Dec 11, 2020 75.90 76.55 75.52 76.37 761,100 +0.22(+0.29%)
Dec 10, 2020 76.91 77.42 75.92 76.15 985,327 -0.60(-0.78%)
Dec 09, 2020 78.96 79.53 76.57 76.75 1,108,082 -2.21(-2.80%)
Dec 08, 2020 78.66 80.53 77.15 78.96 1,823,291 -1.43(-1.78%)
Dec 07, 2020 80.02 80.92 79.80 80.39 1,605,675 +0.60(+0.75%)
Dec 04, 2020 78.67 79.84 78.67 79.79 1,225,500 +1.19(+1.51%)
Dec 03, 2020 79.23 79.79 78.19 78.60 1,028,367 -1.28(-1.60%)
Dec 02, 2020 81.54 81.99 79.22 79.88 964,226 -1.72(-2.11%)
Dec 01, 2020 80.70 81.68 80.00 81.60 857,307 +0.94(+1.17%)
Nov 30, 2020 81.52 81.85 80.46 80.66 2,848,266 -0.44(-0.54%)
Nov 27, 2020 81.16 81.38 80.49 81.10 308,600 -0.05(-0.06%)
Nov 25, 2020 81.73 82.24 81.14 81.15 595,300 -0.67(-0.82%)
Nov 24, 2020 80.84 82.14 80.67 81.82 710,112 +1.72(+2.15%)
Nov 23, 2020 80.20 80.50 79.51 80.10 619,492 +0.34(+0.43%)
Nov 20, 2020 80.16 80.87 79.26 79.76 718,900 -0.38(-0.47%)
Nov 19, 2020 79.51 80.83 78.69 80.14 961,325 +0.95(+1.20%)
Nov 18, 2020 81.14 81.45 79.15 79.19 657,595 -2.04(-2.51%)
Nov 17, 2020 80.71 81.80 79.87 81.23 437,152 +0.03(+0.04%)
Nov 16, 2020 80.25 81.28 79.15 81.20 581,123 +1.62(+2.04%)
Nov 13, 2020 78.59 79.64 78.13 79.58 448,600 +1.75(+2.25%)
Nov 12, 2020 78.32 79.24 77.43 77.83 344,632 -0.69(-0.88%)
Nov 11, 2020 79.04 79.46 77.81 78.52 498,897 -0.13(-0.17%)
Nov 10, 2020 76.90 79.16 76.90 78.65 760,262 +1.67(+2.17%)
Nov 09, 2020 78.76 80.32 76.22 76.98 1,068,268 +1.71(+2.27%)
Nov 06, 2020 75.23 76.08 75.19 75.27 772,400 +0.16(+0.21%)
Nov 05, 2020 75.06 75.44 73.56 75.11 725,354 +1.30(+1.76%)
Nov 04, 2020 73.52 76.00 73.50 73.81 864,647 +0.87(+1.19%)
Nov 03, 2020 71.95 73.43 71.92 72.94 633,857 +2.08(+2.94%)
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.