Brown-Forman (NY: BF-B )

48.12 +0.43 (+0.90%)
Streaming Delayed Price Updated: 1:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 42.44 42.87 42.32 42.77 1,605,628 +0.43(+1.01%)
Nov 29, 2017 42.55 42.60 41.82 42.34 793,898 -0.20(-0.47%)
Nov 28, 2017 42.49 42.55 42.14 42.54 954,393 +0.03(+0.07%)
Nov 27, 2017 42.09 42.55 41.97 42.51 605,615 +0.43(+1.02%)
Nov 24, 2017 42.07 42.27 41.84 42.08 397,780 +0.12(+0.29%)
Nov 22, 2017 41.98 42.03 41.80 41.96 626,173 -0.14(-0.34%)
Nov 21, 2017 42.14 42.35 41.97 42.10 835,373 +0.01(+0.03%)
Nov 20, 2017 42.00 42.29 41.84 42.09 890,586 +0.21(+0.51%)
Nov 17, 2017 41.42 42.02 41.42 41.87 986,289 +0.14(+0.34%)
Nov 16, 2017 41.23 41.95 41.23 41.73 927,111 +0.60(+1.46%)
Nov 15, 2017 42.12 42.12 40.99 41.13 1,030,367 -1.15(-2.72%)
Nov 14, 2017 41.43 42.31 41.27 42.28 1,771,936 +0.67(+1.62%)
Nov 13, 2017 40.99 41.84 40.76 41.61 1,137,532 +0.64(+1.57%)
Nov 10, 2017 40.45 41.15 40.45 40.96 576,018 +0.36(+0.90%)
Nov 09, 2017 40.23 40.62 40.15 40.60 694,321 +0.22(+0.55%)
Nov 08, 2017 39.86 40.38 39.74 40.38 782,829 +0.51(+1.29%)
Nov 07, 2017 39.33 39.88 39.33 39.86 777,300 +0.46(+1.16%)
Nov 06, 2017 39.69 39.81 39.40 39.40 595,305 -0.36(-0.92%)
Nov 03, 2017 39.85 40.08 39.68 39.77 546,981 -0.23(-0.57%)
Nov 02, 2017 39.62 40.18 39.22 40.00 926,680 +0.36(+0.90%)
Nov 01, 2017 41.01 41.01 39.55 39.64 1,272,437 -1.14(-2.79%)
Oct 31, 2017 39.80 40.86 39.77 40.78 1,734,307 +0.94(+2.35%)
Oct 30, 2017 39.91 39.96 39.48 39.84 928,882 -0.12(-0.30%)
Oct 27, 2017 40.16 40.17 39.25 39.96 1,146,543 -0.32(-0.80%)
Oct 26, 2017 39.81 40.43 39.75 40.28 936,250 +0.48(+1.20%)
Oct 25, 2017 39.86 39.98 39.40 39.81 720,658 -0.18(-0.45%)
Oct 24, 2017 40.47 40.47 39.73 39.98 892,840 -0.32(-0.80%)
Oct 23, 2017 39.91 40.35 39.88 40.31 884,868 +0.20(+0.50%)
Oct 20, 2017 39.96 40.13 39.58 40.11 1,059,026 +0.23(+0.57%)
Oct 19, 2017 39.74 40.06 39.53 39.88 1,057,444 +0.00(+0.00%)
Oct 18, 2017 40.08 40.08 39.73 39.88 1,153,561 -0.22(-0.55%)
Oct 17, 2017 39.50 40.13 39.50 40.10 708,555 +0.46(+1.17%)
Oct 16, 2017 39.55 39.93 39.38 39.63 1,164,283 +0.12(+0.31%)
Oct 13, 2017 39.67 39.67 39.36 39.51 1,016,909 +0.05(+0.13%)
Oct 12, 2017 39.39 39.61 39.11 39.46 808,608 -0.09(-0.22%)
Oct 11, 2017 39.33 39.56 39.29 39.55 701,309 +0.26(+0.67%)
Oct 10, 2017 38.73 39.32 38.72 39.28 615,986 +0.46(+1.18%)
Oct 09, 2017 38.98 39.29 38.74 38.83 657,630 -0.17(-0.44%)
Oct 06, 2017 38.88 39.00 38.75 39.00 508,172 +0.00(+0.00%)
Oct 05, 2017 38.90 39.10 38.72 39.00 898,108 +0.27(+0.70%)
Oct 04, 2017 38.45 38.97 38.39 38.73 875,811 +0.15(+0.39%)
Oct 03, 2017 38.38 38.93 38.32 38.58 998,651 +0.20(+0.52%)
Oct 02, 2017 38.70 39.06 38.25 38.38 1,306,199 -0.46(-1.18%)
Sep 29, 2017 38.78 39.09 38.54 38.83 1,132,756 -0.08(-0.20%)
Sep 28, 2017 38.77 39.01 38.49 38.91 1,076,657 +0.66(+1.72%)
Sep 27, 2017 38.50 38.53 38.06 38.25 772,244 -0.34(-0.87%)
Sep 26, 2017 38.96 39.03 38.50 38.59 970,825 -0.24(-0.63%)
Sep 25, 2017 38.91 38.99 38.66 38.83 887,402 +0.05(+0.13%)
Sep 22, 2017 38.83 38.95 38.65 38.78 870,921 +0.17(+0.44%)
Sep 21, 2017 38.79 38.89 38.53 38.61 786,917 -0.24(-0.61%)
Sep 20, 2017 38.81 38.89 38.39 38.85 1,080,385 +0.05(+0.13%)
Sep 19, 2017 38.74 38.87 38.61 38.80 955,287 +0.01(+0.04%)
Sep 18, 2017 38.55 38.88 38.55 38.78 1,213,287 +0.23(+0.59%)
Sep 15, 2017 38.89 38.97 38.50 38.55 6,328,522 -0.21(-0.55%)
Sep 14, 2017 38.85 38.88 38.60 38.77 1,136,678 -0.04(-0.11%)
Sep 13, 2017 38.78 38.91 38.67 38.81 1,405,598 -0.08(-0.20%)
Sep 12, 2017 39.15 39.25 38.63 38.89 998,506 -0.19(-0.49%)
Sep 11, 2017 38.85 39.43 38.75 39.08 1,426,330 +0.23(+0.59%)
Sep 08, 2017 38.71 38.90 38.50 38.85 846,570 +0.05(+0.13%)
Sep 07, 2017 38.75 38.98 38.59 38.80 1,481,805 +0.16(+0.41%)
Sep 06, 2017 38.27 38.68 38.17 38.65 1,605,065 +0.45(+1.17%)
Sep 05, 2017 38.09 38.32 37.91 38.20 1,988,652 +0.13(+0.34%)
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.