Brown-Forman (NY: BF-B )

48.06 +0.37 (+0.78%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 68.70 68.89 67.90 68.26 1,319,915 -0.74(-1.07%)
Jun 29, 2022 69.30 69.70 68.79 69.00 1,378,196 -0.23(-0.34%)
Jun 28, 2022 70.38 71.06 69.22 69.24 1,325,818 -0.82(-1.17%)
Jun 27, 2022 69.42 70.33 69.10 70.05 768,138 +0.48(+0.69%)
Jun 24, 2022 68.48 69.63 68.26 69.58 1,339,986 +1.96(+2.89%)
Jun 23, 2022 67.44 67.98 67.11 67.62 691,686 +0.83(+1.24%)
Jun 22, 2022 66.60 67.33 66.24 66.79 876,061 -0.04(-0.06%)
Jun 21, 2022 65.11 67.01 64.97 66.83 956,898 +2.06(+3.18%)
Jun 17, 2022 64.45 65.31 64.31 64.77 1,572,364 +0.52(+0.80%)
Jun 16, 2022 63.72 64.64 63.52 64.25 947,852 -1.02(-1.57%)
Jun 15, 2022 64.62 65.92 64.16 65.28 921,004 +1.88(+2.96%)
Jun 14, 2022 64.44 64.60 62.68 63.40 1,071,393 -0.92(-1.44%)
Jun 13, 2022 65.79 65.98 64.06 64.32 1,581,581 -2.28(-3.42%)
Jun 10, 2022 65.63 66.98 65.06 66.60 1,192,504 +0.17(+0.25%)
Jun 09, 2022 67.66 68.51 66.43 66.43 1,394,524 -0.29(-0.44%)
Jun 08, 2022 64.85 68.00 64.39 66.73 1,162,641 +2.53(+3.94%)
Jun 07, 2022 63.71 64.32 63.69 64.20 1,031,243 -0.22(-0.35%)
Jun 06, 2022 64.20 64.98 63.95 64.42 998,048 +0.22(+0.35%)
Jun 03, 2022 63.83 64.30 63.52 64.20 1,062,833 +0.00(+0.00%)
Jun 02, 2022 63.82 64.24 62.61 64.20 1,066,634 +0.64(+1.01%)
Jun 01, 2022 64.63 64.65 62.66 63.56 1,020,773 -0.59(-0.92%)
May 31, 2022 64.10 64.57 63.35 64.15 1,545,496 -0.43(-0.66%)
May 27, 2022 63.67 64.58 63.65 64.58 953,487 +1.32(+2.09%)
May 26, 2022 62.95 63.86 62.30 63.26 872,284 +0.83(+1.34%)
May 25, 2022 62.19 62.59 61.62 62.42 706,024 +0.29(+0.47%)
May 24, 2022 61.44 62.28 61.22 62.13 1,153,768 +0.67(+1.09%)
May 23, 2022 61.82 61.87 61.16 61.46 1,276,865 +0.43(+0.70%)
May 20, 2022 60.43 61.20 59.62 61.03 1,494,176 +0.96(+1.60%)
May 19, 2022 60.03 60.54 58.43 60.07 1,054,723 -0.53(-0.88%)
May 18, 2022 64.78 64.78 60.40 60.61 1,135,206 -4.68(-7.16%)
May 17, 2022 65.06 65.46 64.37 65.28 580,109 +0.29(+0.45%)
May 16, 2022 64.70 65.18 64.65 64.99 602,351 +0.18(+0.28%)
May 13, 2022 63.73 64.88 63.44 64.81 618,498 +1.55(+2.45%)
May 12, 2022 63.29 63.65 62.58 63.26 793,255 +0.30(+0.48%)
May 11, 2022 63.31 64.05 62.76 62.96 949,623 -0.24(-0.38%)
May 10, 2022 63.31 63.36 62.45 63.20 1,244,087 +0.29(+0.46%)
May 09, 2022 62.32 63.34 62.12 62.91 936,038 +0.21(+0.34%)
May 06, 2022 63.05 63.05 62.15 62.69 1,171,213 -0.55(-0.87%)
May 05, 2022 64.85 65.06 62.87 63.25 1,112,184 -2.00(-3.06%)
May 04, 2022 64.11 65.45 63.94 65.24 1,156,528 +1.06(+1.65%)
May 03, 2022 63.47 64.64 63.39 64.19 1,137,855 +0.81(+1.29%)
May 02, 2022 65.86 66.05 62.41 63.37 1,271,493 -2.06(-3.14%)
Apr 29, 2022 66.38 66.79 65.36 65.43 1,535,794 -1.22(-1.83%)
Apr 28, 2022 65.35 66.75 65.05 66.65 918,766 +1.37(+2.10%)
Apr 27, 2022 64.53 65.66 64.45 65.28 1,312,073 +0.76(+1.17%)
Apr 26, 2022 64.79 65.30 64.50 64.53 1,247,396 -0.41(-0.63%)
Apr 25, 2022 65.27 65.51 63.69 64.93 1,112,572 -0.06(-0.09%)
Apr 22, 2022 66.60 66.85 64.92 64.99 1,406,762 -1.78(-2.66%)
Apr 21, 2022 67.67 67.97 66.68 66.77 1,013,463 -0.49(-0.74%)
Apr 20, 2022 66.37 67.40 66.37 67.26 989,964 +1.26(+1.91%)
Apr 19, 2022 65.45 66.36 65.30 66.00 1,592,991 +0.55(+0.84%)
Apr 18, 2022 66.31 66.65 65.15 65.45 1,375,497 -1.01(-1.52%)
Apr 14, 2022 67.18 67.72 66.25 66.46 4,929,131 -0.41(-0.61%)
Apr 13, 2022 65.98 67.03 65.54 66.87 1,171,195 +0.66(+1.00%)
Apr 12, 2022 66.23 66.91 65.86 66.21 1,233,009 -0.19(-0.29%)
Apr 11, 2022 65.73 66.64 65.69 66.40 1,262,749 +0.13(+0.19%)
Apr 08, 2022 66.24 66.51 65.02 66.27 1,488,451 -0.03(-0.04%)
Apr 07, 2022 66.22 67.07 65.85 66.30 863,659 -0.02(-0.03%)
Apr 06, 2022 65.42 66.35 64.79 66.32 1,110,683 +0.69(+1.05%)
Apr 05, 2022 65.24 66.42 65.19 65.63 953,503 +0.25(+0.39%)
Apr 04, 2022 65.01 65.60 63.90 65.38 1,087,942 -0.45(-0.68%)
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.