Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brown Forman Inc Cl A (NY: BF-A )

45.17 -1.71 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 9.678 9.739 9.566 9.566 75,058 -0.11(-1.16%)
Jun 29, 2006 9.678 9.678 9.678 9.678 0 +0.18(+1.85%)
Jun 28, 2006 9.559 9.559 9.437 9.502 66,051 -0.00(-0.04%)
Jun 27, 2006 9.599 9.599 9.499 9.506 30,773 -0.26(-2.70%)
Jun 23, 2006 9.726 9.814 9.692 9.770 37,529 +0.01(+0.11%)
Jun 22, 2006 9.871 9.871 9.759 9.759 19,515 -0.13(-1.35%)
Jun 21, 2006 9.850 9.892 9.800 9.892 66,801 +0.02(+0.16%)
Jun 20, 2006 9.726 9.892 9.726 9.876 57,794 +0.17(+1.76%)
Jun 19, 2006 9.859 9.892 9.666 9.706 51,790 -0.16(-1.65%)
Jun 16, 2006 9.858 9.899 9.846 9.868 19,515 +0.04(+0.45%)
Jun 15, 2006 9.692 9.824 9.690 9.824 38,279 +0.17(+1.71%)
Jun 14, 2006 9.543 9.659 9.527 9.659 36,778 +0.14(+1.51%)
Jun 13, 2006 9.606 9.606 9.489 9.515 69,053 -0.13(-1.31%)
Jun 12, 2006 9.719 9.719 9.610 9.642 24,769 -0.08(-0.86%)
Jun 09, 2006 9.792 9.814 9.726 9.726 39,780 -0.12(-1.22%)
Jun 08, 2006 10.03 10.05 9.797 9.846 72,055 -0.23(-2.25%)
Jun 07, 2006 10.11 10.16 10.07 10.07 106,582 +0.00(+0.00%)
Jun 06, 2006 10.06 10.09 10.05 10.07 54,792 +0.05(+0.45%)
Jun 05, 2006 10.02 10.09 9.987 10.03 24,018 -0.07(-0.65%)
Jun 02, 2006 10.13 10.14 10.04 10.09 64,550 +0.04(+0.44%)
Jun 01, 2006 10.31 10.35 10.03 10.05 105,832 -0.20(-1.99%)
May 31, 2006 10.09 10.29 10.08 10.25 961,495 +0.14(+1.34%)
May 30, 2006 10.03 10.13 10.01 10.12 31,524 +0.07(+0.70%)
May 26, 2006 10.10 10.12 10.03 10.05 20,265 -0.03(-0.30%)
May 25, 2006 10.02 10.08 10.02 10.08 69,053 +0.03(+0.29%)
May 24, 2006 10.01 10.06 9.979 10.05 49,538 +0.01(+0.11%)
May 23, 2006 9.982 10.07 9.968 10.04 30,773 +0.05(+0.55%)
May 22, 2006 9.926 9.996 9.878 9.982 42,783 +0.09(+0.90%)
May 19, 2006 9.826 9.912 9.826 9.892 26,270 +0.07(+0.75%)
May 18, 2006 9.814 9.912 9.814 9.819 227,426 -0.02(-0.22%)
May 17, 2006 9.979 10.03 9.840 9.840 106,582 -0.21(-2.06%)
May 16, 2006 10.04 10.10 9.996 10.05 204,908 +0.03(+0.28%)
May 15, 2006 9.935 10.06 9.912 10.02 98,326 +0.11(+1.12%)
May 12, 2006 10.09 10.09 9.899 9.908 131,351 -0.15(-1.52%)
May 11, 2006 10.14 10.14 10.06 10.06 18,013 -0.11(-1.05%)
May 10, 2006 10.15 10.19 10.13 10.17 10,508 +0.00(+0.00%)
May 09, 2006 10.10 10.17 10.07 10.17 40,531 +0.06(+0.58%)
May 08, 2006 10.11 10.13 10.09 10.11 37,529 +0.01(+0.07%)
May 05, 2006 10.12 10.12 10.08 10.10 59,295 +0.01(+0.05%)
May 04, 2006 10.07 10.11 10.07 10.10 44,284 +0.03(+0.25%)
May 03, 2006 10.06 10.09 9.992 10.07 63,799 -0.01(-0.11%)
May 02, 2006 9.926 10.08 9.879 10.08 201,906 +0.16(+1.58%)
May 01, 2006 10.05 10.06 9.912 9.926 67,552 -0.13(-1.27%)
Apr 28, 2006 10.05 10.05 10.05 10.05 0 +0.10(+1.02%)
Apr 27, 2006 10.07 10.07 9.943 9.952 10,508 -0.12(-1.16%)
Apr 26, 2006 9.932 10.07 9.932 10.07 86,316 +0.11(+1.15%)
Apr 25, 2006 9.900 10.03 9.792 9.955 41,282 +0.01(+0.09%)
Apr 24, 2006 10.01 10.01 9.912 9.946 21,016 -0.04(-0.44%)
Apr 21, 2006 10.13 10.13 9.990 9.990 35,277 -0.12(-1.23%)
Apr 20, 2006 10.05 10.15 10.05 10.11 22,517 +0.03(+0.28%)
Apr 19, 2006 10.06 10.15 10.06 10.09 56,293 -0.01(-0.07%)
Apr 18, 2006 9.912 10.11 9.894 10.09 72,806 +0.20(+2.01%)
Apr 17, 2006 10.03 10.03 9.864 9.894 90,820 -0.13(-1.33%)
Apr 13, 2006 10.06 10.09 10.03 10.03 6,004 -0.03(-0.32%)
Apr 12, 2006 10.07 10.07 10.05 10.06 25,519 +0.00(+0.01%)
Apr 11, 2006 10.15 10.15 10.02 10.06 42,032 -0.10(-1.00%)
Apr 10, 2006 10.16 10.19 10.13 10.16 54,792 -0.01(-0.06%)
Apr 07, 2006 10.26 10.29 10.17 10.17 39,780 -0.14(-1.36%)
Apr 06, 2006 10.42 10.42 10.29 10.31 66,801 -0.11(-1.04%)
Apr 05, 2006 10.36 10.43 10.26 10.41 68,302 +0.02(+0.21%)
Apr 04, 2006 10.41 10.42 10.37 10.39 50,289 -0.06(-0.57%)
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.