Brown-Forman (NY: BF-B )

52.20 +0.16 (+0.31%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 15.36 15.39 15.16 15.29 1,430,625 +0.00(+0.00%)
Nov 29, 2006 15.28 15.39 15.16 15.29 1,045,781 +0.06(+0.39%)
Nov 28, 2006 15.15 15.31 15.15 15.23 947,343 +0.05(+0.31%)
Nov 27, 2006 15.35 15.38 15.13 15.18 999,375 -0.12(-0.77%)
Nov 24, 2006 15.28 15.36 15.28 15.30 369,843 -0.06(-0.42%)
Nov 22, 2006 15.29 15.42 15.29 15.36 597,187 +0.07(+0.46%)
Nov 21, 2006 15.37 15.39 15.27 15.29 1,477,031 -0.07(-0.49%)
Nov 20, 2006 15.35 15.42 15.31 15.36 782,812 +0.00(+0.01%)
Nov 17, 2006 15.31 15.37 15.31 15.36 1,842,656 -0.00(-0.03%)
Nov 16, 2006 15.31 15.43 15.29 15.37 1,563,281 +0.09(+0.56%)
Nov 15, 2006 15.30 15.34 15.21 15.28 1,044,843 -0.01(-0.04%)
Nov 14, 2006 15.37 15.37 15.15 15.29 1,174,687 -0.08(-0.54%)
Nov 13, 2006 15.41 15.46 15.33 15.37 515,156 +0.01(+0.06%)
Nov 10, 2006 15.36 15.40 15.29 15.36 641,250 +0.07(+0.45%)
Nov 09, 2006 15.34 15.35 15.24 15.29 746,718 -0.01(-0.04%)
Nov 08, 2006 15.33 15.37 15.23 15.30 706,406 -0.04(-0.26%)
Nov 07, 2006 15.37 15.50 15.26 15.34 755,156 -0.04(-0.28%)
Nov 06, 2006 15.22 15.45 15.22 15.38 641,250 +0.19(+1.24%)
Nov 03, 2006 15.18 15.26 15.16 15.20 690,468 +0.00(+0.00%)
Nov 02, 2006 15.31 15.37 15.15 15.20 1,155,000 -0.10(-0.66%)
Nov 01, 2006 15.40 15.40 15.24 15.30 813,750 -0.10(-0.68%)
Oct 31, 2006 15.53 15.60 15.15 15.40 1,355,625 -0.07(-0.46%)
Oct 30, 2006 15.48 15.60 15.45 15.47 840,000 +0.03(+0.22%)
Oct 27, 2006 15.43 15.54 15.29 15.44 927,656 +0.05(+0.30%)
Oct 26, 2006 15.35 15.53 15.35 15.39 1,134,843 +0.02(+0.12%)
Oct 25, 2006 15.27 15.42 15.21 15.37 1,852,500 +0.16(+1.07%)
Oct 24, 2006 15.38 15.46 15.19 15.21 1,106,250 -0.15(-0.99%)
Oct 23, 2006 15.39 15.48 15.33 15.36 1,179,843 -0.12(-0.74%)
Oct 20, 2006 15.70 15.81 15.43 15.48 1,023,750 -0.11(-0.71%)
Oct 19, 2006 15.72 15.73 15.56 15.59 682,031 -0.09(-0.59%)
Oct 18, 2006 15.68 15.75 15.61 15.68 1,019,531 +0.03(+0.18%)
Oct 17, 2006 15.74 15.81 15.64 15.65 546,562 -0.16(-1.01%)
Oct 16, 2006 15.83 15.88 15.73 15.81 882,187 -0.02(-0.09%)
Oct 13, 2006 15.85 15.96 15.80 15.83 1,000,781 -0.08(-0.50%)
Oct 12, 2006 15.85 16.03 15.82 15.90 574,218 +0.04(+0.28%)
Oct 11, 2006 15.87 15.95 15.77 15.86 582,187 -0.04(-0.28%)
Oct 10, 2006 16.01 16.01 15.70 15.90 909,375 -0.13(-0.80%)
Oct 09, 2006 16.16 16.16 15.96 16.03 515,156 -0.15(-0.94%)
Oct 06, 2006 16.31 16.31 16.10 16.18 317,343 -0.12(-0.71%)
Oct 05, 2006 16.30 16.37 16.20 16.30 1,162,968 -0.10(-0.61%)
Oct 04, 2006 16.22 16.43 16.02 16.40 766,875 +0.12(+0.76%)
Oct 03, 2006 16.36 16.36 16.07 16.28 813,281 -0.11(-0.69%)
Oct 02, 2006 16.51 16.51 16.24 16.39 616,875 +0.04(+0.22%)
Sep 29, 2006 16.34 16.45 16.29 16.35 600,937 +0.06(+0.39%)
Sep 28, 2006 16.34 16.37 16.20 16.29 394,218 -0.03(-0.16%)
Sep 27, 2006 16.26 16.38 16.25 16.31 533,437 -0.06(-0.36%)
Sep 26, 2006 16.32 16.43 16.21 16.37 690,468 +0.02(+0.10%)
Sep 25, 2006 16.21 16.41 16.01 16.36 1,244,062 +0.26(+1.60%)
Sep 22, 2006 16.00 16.14 15.99 16.10 690,468 +0.01(+0.04%)
Sep 21, 2006 16.36 16.38 16.06 16.09 748,593 -0.31(-1.89%)
Sep 20, 2006 16.25 16.40 16.23 16.40 866,718 +0.04(+0.23%)
Sep 19, 2006 16.07 16.39 15.97 16.36 1,431,562 +0.25(+1.54%)
Sep 18, 2006 16.08 16.24 16.02 16.12 859,687 -0.04(-0.26%)
Sep 15, 2006 16.23 16.32 16.11 16.16 2,468,437 +0.09(+0.54%)
Sep 14, 2006 16.06 16.14 15.82 16.07 1,344,375 +0.02(+0.11%)
Sep 13, 2006 16.11 16.11 15.95 16.05 1,217,343 -0.06(-0.37%)
Sep 12, 2006 16.23 16.27 16.07 16.11 1,232,343 -0.09(-0.55%)
Sep 11, 2006 16.19 16.27 15.96 16.20 1,946,718 -0.08(-0.47%)
Sep 08, 2006 16.34 16.41 16.24 16.28 712,968 -0.05(-0.31%)
Sep 06, 2006 16.47 16.47 16.24 16.33 871,875 -0.16(-0.98%)
Sep 05, 2006 16.43 16.82 16.32 16.49 1,518,281 -0.06(-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.