Brown-Forman (NY: BF-B )

48.01 +0.32 (+0.67%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.54 10.58 10.14 10.20 0 -0.41(-3.87%)
Jan 29, 2009 10.64 10.73 10.48 10.61 2,745,589 -0.12(-1.09%)
Jan 28, 2009 10.77 10.78 10.57 10.72 1,471,057 +0.14(+1.32%)
Jan 27, 2009 10.49 10.62 10.43 10.58 1,096,401 +0.18(+1.77%)
Jan 26, 2009 10.44 10.57 10.35 10.40 1,307,123 +0.05(+0.50%)
Jan 23, 2009 10.46 10.51 10.21 10.35 2,148,845 -0.37(-3.44%)
Jan 22, 2009 10.49 10.76 10.46 10.72 2,488,105 -0.04(-0.40%)
Jan 21, 2009 10.78 11.00 10.54 10.76 2,390,208 +0.01(+0.08%)
Jan 20, 2009 10.89 11.08 10.71 10.75 1,980,342 -0.18(-1.60%)
Jan 16, 2009 10.74 11.00 10.67 10.93 2,627,366 +0.36(+3.42%)
Jan 15, 2009 10.52 10.65 10.48 10.56 3,509,683 +0.09(+0.84%)
Jan 14, 2009 10.71 10.82 10.44 10.48 2,052,293 -0.39(-3.60%)
Jan 13, 2009 10.96 10.98 10.78 10.87 1,930,668 -0.07(-0.64%)
Jan 12, 2009 10.99 11.05 10.88 10.94 1,346,038 -0.03(-0.25%)
Jan 09, 2009 11.27 11.30 10.91 10.96 2,004,026 -0.19(-1.69%)
Jan 08, 2009 11.09 11.16 10.85 11.15 1,869,508 +0.09(+0.77%)
Jan 07, 2009 11.43 11.43 11.02 11.07 2,273,041 -0.48(-4.18%)
Jan 06, 2009 11.93 12.01 11.37 11.55 1,851,199 -0.34(-2.85%)
Jan 05, 2009 11.67 11.89 11.57 11.89 1,992,576 +0.03(+0.28%)
Jan 02, 2009 11.70 11.89 11.26 11.86 0 +0.29(+2.54%)
Jan 01, 2009 11.44 11.56 11.35 11.56 0 +0.00(+0.00%)
Dec 31, 2008 11.44 11.56 11.35 11.56 1,738,624 +0.19(+1.66%)
Dec 30, 2008 11.29 11.37 11.18 11.37 1,028,556 +0.26(+2.38%)
Dec 29, 2008 11.17 11.21 10.96 11.11 1,226,296 -0.08(-0.68%)
Dec 26, 2008 11.11 11.24 11.04 11.18 785,394 +0.00(+0.04%)
Dec 24, 2008 11.14 11.38 11.01 11.18 837,282 -0.02(-0.20%)
Dec 23, 2008 11.34 11.45 11.15 11.20 1,307,381 -0.07(-0.66%)
Dec 22, 2008 11.11 11.30 11.02 11.28 2,153,219 +0.11(+0.99%)
Dec 19, 2008 10.96 11.50 10.96 11.17 3,301,935 -0.15(-1.33%)
Dec 18, 2008 11.40 11.65 11.21 11.32 1,748,404 -0.12(-1.02%)
Dec 17, 2008 11.51 11.53 11.32 11.43 1,675,593 -0.12(-1.05%)
Dec 16, 2008 11.40 11.55 11.06 11.55 2,335,924 +0.46(+4.17%)
Dec 15, 2008 11.13 11.27 10.96 11.09 2,339,260 +0.07(+0.65%)
Dec 12, 2008 11.08 11.22 10.88 11.02 0 -0.34(-2.97%)
Dec 11, 2008 11.37 11.72 11.22 11.36 2,589,498 -0.06(-0.51%)
Dec 10, 2008 11.34 11.60 11.20 11.42 2,176,453 +0.14(+1.23%)
Dec 09, 2008 11.40 11.46 10.94 11.28 2,434,155 -0.16(-1.41%)
Dec 08, 2008 11.10 11.54 10.85 11.44 4,017,018 +0.64(+5.90%)
Dec 05, 2008 10.24 10.85 9.882 10.80 4,801,450 +0.95(+9.62%)
Dec 04, 2008 9.833 10.06 9.667 9.853 3,139,061 -0.09(-0.93%)
Dec 03, 2008 9.892 10.10 9.648 9.946 3,406,674 +0.06(+0.61%)
Dec 02, 2008 9.751 9.910 9.571 9.885 3,058,965 +0.24(+2.53%)
Dec 01, 2008 9.643 9.874 9.515 9.641 3,557,106 -0.20(-2.01%)
Nov 28, 2008 9.650 9.847 9.605 9.838 993,512 +0.24(+2.45%)
Nov 26, 2008 9.224 9.697 9.069 9.603 2,865,838 +0.36(+3.90%)
Nov 25, 2008 9.908 10.02 9.148 9.242 6,777,203 -0.45(-4.63%)
Nov 24, 2008 9.986 10.09 9.535 9.690 4,816,977 -0.10(-1.01%)
Nov 21, 2008 9.863 10.07 9.338 9.789 5,141,255 +0.05(+0.51%)
Nov 20, 2008 10.41 10.46 9.677 9.739 4,177,080 -0.72(-6.90%)
Nov 19, 2008 10.78 10.98 10.45 10.46 1,823,792 -0.32(-2.97%)
Nov 18, 2008 10.45 10.78 10.28 10.78 2,828,346 +0.30(+2.82%)
Nov 17, 2008 10.44 10.76 10.40 10.49 2,165,090 -0.10(-0.93%)
Nov 14, 2008 10.60 10.86 10.43 10.58 0 -0.18(-1.71%)
Nov 13, 2008 10.06 10.77 9.921 10.77 2,365,881 +0.79(+7.95%)
Nov 12, 2008 10.10 10.60 9.865 9.975 1,596,421 -0.32(-3.09%)
Nov 11, 2008 10.43 10.54 10.10 10.29 1,490,948 -0.33(-3.14%)
Nov 10, 2008 10.67 10.83 10.43 10.63 1,679,239 +0.08(+0.72%)
Nov 07, 2008 10.25 10.56 10.22 10.55 1,632,204 +0.35(+3.40%)
Nov 06, 2008 10.47 10.62 10.17 10.20 1,987,850 -0.31(-2.96%)
Nov 05, 2008 10.52 10.80 10.35 10.52 2,182,431 -0.14(-1.35%)
Nov 04, 2008 10.40 10.71 10.37 10.66 2,144,443 +0.46(+4.48%)
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.