Brown-Forman (NY: BF-B )

72.55 -0.18 (-0.25%)
Streaming Delayed Price Updated: 9:56 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 72.50 72.73 72.33 72.73 265,029 +0.16(+0.22%)
Nov 23, 2022 72.49 72.94 72.06 72.57 568,475 +0.33(+0.46%)
Nov 22, 2022 70.95 72.43 70.82 72.24 1,062,775 +1.77(+2.51%)
Nov 21, 2022 70.07 70.85 70.01 70.47 801,680 +0.68(+0.97%)
Nov 18, 2022 69.88 70.25 69.28 69.79 1,012,273 +0.90(+1.31%)
Nov 17, 2022 68.74 69.10 68.31 68.89 524,817 -0.67(-0.96%)
Nov 16, 2022 69.42 70.20 69.20 69.56 744,017 +0.31(+0.45%)
Nov 15, 2022 69.70 70.23 68.50 69.25 892,355 +0.37(+0.54%)
Nov 14, 2022 69.72 70.16 68.87 68.88 1,009,610 -0.76(-1.09%)
Nov 11, 2022 70.00 70.15 68.95 69.64 1,166,871 -0.20(-0.29%)
Nov 10, 2022 68.19 69.98 67.69 69.84 1,242,198 +3.40(+5.12%)
Nov 09, 2022 66.96 67.28 66.18 66.44 865,300 -0.55(-0.82%)
Nov 08, 2022 67.40 67.55 66.57 66.99 647,931 -0.10(-0.15%)
Nov 07, 2022 67.47 67.47 66.69 67.09 612,086 -0.06(-0.09%)
Nov 04, 2022 66.81 67.39 65.96 67.15 710,090 +0.99(+1.50%)
Nov 03, 2022 65.81 66.42 65.48 66.16 632,955 -0.28(-0.42%)
Nov 02, 2022 67.40 66.42 66.44 872,797 -1.00(-1.48%)
Nov 01, 2022 68.40 68.79 67.16 67.44 722,641 -0.56(-0.82%)
Oct 31, 2022 67.65 68.71 67.65 68.00 1,335,274 -0.17(-0.25%)
Oct 28, 2022 66.79 68.40 66.79 68.17 960,330 +1.58(+2.37%)
Oct 27, 2022 66.77 67.22 66.45 66.59 762,308 -0.04(-0.06%)
Oct 26, 2022 67.01 67.70 66.50 66.63 883,076 -0.19(-0.28%)
Oct 25, 2022 64.69 66.85 64.39 66.82 1,276,874 +2.35(+3.65%)
Oct 24, 2022 64.37 64.84 63.76 64.47 903,551 +0.57(+0.89%)
Oct 21, 2022 63.46 64.09 63.02 63.90 768,480 +0.53(+0.84%)
Oct 20, 2022 64.23 64.34 63.23 63.37 932,958 -0.89(-1.38%)
Oct 19, 2022 65.68 65.76 64.05 64.26 1,090,858 -1.48(-2.25%)
Oct 18, 2022 66.13 66.35 65.28 65.74 1,150,827 +0.33(+0.50%)
Oct 17, 2022 64.56 65.52 64.45 65.41 1,053,049 +1.52(+2.38%)
Oct 14, 2022 66.16 66.31 63.85 63.89 898,139 -1.54(-2.35%)
Oct 13, 2022 63.21 65.65 63.19 65.43 821,514 +0.97(+1.50%)
Oct 12, 2022 65.02 65.18 64.46 64.46 943,147 -0.19(-0.29%)
Oct 11, 2022 65.10 65.48 64.38 64.65 975,969 -0.35(-0.54%)
Oct 10, 2022 65.32 65.42 64.47 65.00 689,699 -0.13(-0.20%)
Oct 07, 2022 65.81 65.97 64.78 65.13 1,045,185 -1.07(-1.62%)
Oct 06, 2022 67.45 67.64 66.12 66.20 754,195 -1.19(-1.77%)
Oct 05, 2022 67.81 68.11 66.84 67.39 970,849 -1.12(-1.63%)
Oct 04, 2022 68.62 69.11 67.82 68.51 1,049,805 +0.23(+0.34%)
Oct 03, 2022 67.02 68.31 66.82 68.28 987,529 +1.71(+2.57%)
Sep 30, 2022 67.60 67.60 66.57 66.57 973,006 -0.83(-1.23%)
Sep 29, 2022 68.12 68.18 67.05 67.40 724,516 -0.70(-1.03%)
Sep 28, 2022 67.98 68.35 67.38 68.10 1,269,160 +0.60(+0.89%)
Sep 27, 2022 69.51 69.65 67.42 67.50 801,449 -1.35(-1.96%)
Sep 26, 2022 68.50 69.21 68.18 68.85 796,149 +0.29(+0.42%)
Sep 23, 2022 69.41 69.53 67.81 68.56 954,667 -1.27(-1.82%)
Sep 22, 2022 70.72 70.77 69.82 69.83 869,802 -0.97(-1.37%)
Sep 21, 2022 71.30 72.20 70.80 70.80 709,663 -0.21(-0.30%)
Sep 20, 2022 70.82 71.36 70.49 71.01 1,199,273 -0.22(-0.31%)
Sep 19, 2022 70.24 71.24 70.12 71.23 850,630 +0.67(+0.95%)
Sep 16, 2022 70.50 71.08 70.03 70.56 1,914,489 +0.23(+0.33%)
Sep 15, 2022 71.89 71.89 70.31 70.33 1,153,271 -1.71(-2.37%)
Sep 14, 2022 71.67 72.60 71.04 72.04 1,751,689 +0.80(+1.12%)
Sep 13, 2022 72.72 73.11 71.13 71.24 1,136,645 -2.25(-3.06%)
Sep 12, 2022 73.70 74.01 73.07 73.49 1,408,080 +0.01(+0.01%)
Sep 09, 2022 73.35 73.95 72.98 73.48 892,930 +0.71(+0.98%)
Sep 08, 2022 72.26 72.88 71.66 72.77 1,639,814 +0.02(+0.03%)
Sep 07, 2022 71.28 72.85 71.26 72.75 1,486,056 +1.72(+2.42%)
Sep 06, 2022 71.90 72.22 70.78 71.03 1,363,247 -0.61(-0.85%)
Sep 02, 2022 72.86 73.59 71.45 71.64 1,244,755 -0.87(-1.20%)
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.