Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brown Forman Inc Cl A
(NY:
BF-A
)
45.80
+1.27 (+2.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
7.845
8.044
7.845
7.986
37,157
+0.13(+1.65%)
Mar 30, 2009
7.958
8.016
7.845
7.857
21,591
-0.54(-6.45%)
Mar 26, 2009
8.165
8.398
8.165
8.398
33,893
+0.23(+2.85%)
Mar 25, 2009
7.994
8.165
7.890
8.165
40,461
+0.15(+1.91%)
Mar 24, 2009
8.165
8.165
8.012
8.012
12,051
-0.20(-2.47%)
Mar 23, 2009
8.036
8.215
8.026
8.215
25,859
+0.39(+4.99%)
Mar 20, 2009
8.036
8.036
7.825
7.825
32,512
-0.20(-2.46%)
Mar 19, 2009
8.002
8.048
7.867
8.022
98,687
+0.01(+0.07%)
Mar 18, 2009
7.781
8.016
7.671
8.016
43,694
+0.18(+2.29%)
Mar 17, 2009
7.867
7.884
7.769
7.837
65,276
-0.03(-0.38%)
Mar 16, 2009
7.751
7.867
7.664
7.867
52,120
+0.12(+1.52%)
Mar 13, 2009
7.753
7.753
7.538
7.749
0
+0.07(+0.93%)
Mar 12, 2009
7.267
7.701
7.170
7.677
40,275
+0.41(+5.65%)
Mar 11, 2009
7.667
7.667
6.982
7.267
301,214
-0.29(-3.85%)
Mar 10, 2009
7.966
7.966
7.265
7.558
159,771
-0.40(-5.05%)
Mar 09, 2009
8.916
8.116
7.568
7.960
70,423
-0.08(-0.94%)
Mar 06, 2009
8.048
8.310
7.896
8.036
0
-0.05(-0.62%)
Mar 05, 2009
8.135
8.165
8.022
8.086
33,798
-0.28(-3.33%)
Mar 04, 2009
8.564
8.584
8.024
8.364
131,335
-0.08(-0.94%)
Mar 02, 2009
8.564
8.962
8.187
8.444
105,647
-0.28(-3.24%)
Feb 27, 2009
8.803
8.803
8.595
8.727
0
-0.09(-1.06%)
Feb 26, 2009
8.763
8.910
8.763
8.821
33,391
+0.06(+0.66%)
Feb 25, 2009
8.854
8.912
8.466
8.763
84,623
-0.07(-0.79%)
Feb 24, 2009
8.291
8.832
8.291
8.832
58,387
+0.53(+6.35%)
Feb 23, 2009
8.540
8.641
8.305
8.305
47,049
-0.21(-2.46%)
Feb 20, 2009
8.707
8.707
8.078
8.514
166,158
-0.11(-1.27%)
Feb 19, 2009
8.683
8.813
8.617
8.623
24,353
-0.05(-0.52%)
Feb 18, 2009
8.745
8.862
8.460
8.668
93,114
-0.09(-1.08%)
Feb 17, 2009
8.813
8.944
8.731
8.763
30,629
-0.58(-6.18%)
Feb 13, 2009
9.141
9.340
9.141
9.340
6,527
+0.07(+0.77%)
Feb 12, 2009
9.171
9.310
9.107
9.269
12,051
+0.01(+0.13%)
Feb 11, 2009
9.261
9.346
9.175
9.257
32,387
-0.10(-1.11%)
Feb 10, 2009
9.828
9.828
9.296
9.360
33,230
-0.54(-5.43%)
Feb 09, 2009
10.11
10.14
9.709
9.898
78,457
-0.25(-2.49%)
Feb 06, 2009
10.00
10.15
9.681
10.15
38,663
+0.28(+2.85%)
Feb 05, 2009
9.541
9.870
9.460
9.870
15,154
+0.11(+1.16%)
Feb 04, 2009
9.876
9.886
9.601
9.757
4,770
-0.00(-0.02%)
Feb 03, 2009
9.494
9.759
9.494
9.759
3,012
+0.30(+3.16%)
Feb 02, 2009
9.504
9.504
9.175
9.460
19,477
+0.00(+0.00%)
Jan 30, 2009
9.778
9.778
9.448
9.460
0
-0.41(-4.12%)
Jan 29, 2009
9.759
9.958
9.739
9.866
12,553
-0.05(-0.50%)
Jan 28, 2009
9.763
9.934
9.689
9.916
26,989
+0.16(+1.61%)
Jan 27, 2009
9.611
9.759
9.460
9.759
26,612
+0.10(+1.03%)
Jan 26, 2009
9.557
9.776
9.557
9.659
13,055
+0.20(+2.08%)
Jan 23, 2009
9.768
9.768
9.414
9.462
26,863
-0.42(-4.21%)
Jan 22, 2009
10.18
10.18
9.761
9.878
110,241
-0.33(-3.22%)
Jan 21, 2009
10.17
10.21
9.770
10.21
253,532
+0.15(+1.48%)
Jan 20, 2009
10.11
10.11
9.577
10.06
54,028
+0.00(+0.00%)
Jan 16, 2009
9.559
10.06
9.559
10.06
105,807
+0.40(+4.12%)
Jan 15, 2009
9.390
9.719
9.360
9.659
57,011
+0.17(+1.78%)
Jan 14, 2009
9.733
9.733
9.430
9.490
5,523
-0.22(-2.26%)
Jan 13, 2009
9.908
9.920
9.407
9.709
15,661
-0.16(-1.60%)
Jan 12, 2009
10.06
10.06
9.858
9.867
13,808
-0.12(-1.23%)
Jan 09, 2009
9.990
10.15
9.858
9.990
18,578
+0.12(+1.23%)
Jan 08, 2009
9.858
9.958
9.759
9.868
17,368
-0.05(-0.50%)
Jan 07, 2009
10.33
10.34
9.918
9.918
30,127
-0.58(-5.54%)
Jan 06, 2009
10.38
10.51
10.22
10.50
30,127
+0.16(+1.58%)
Jan 05, 2009
10.46
10.60
10.06
10.34
56,238
-0.12(-1.14%)
Jan 02, 2009
9.749
10.65
9.749
10.46
0
+0.50(+5.00%)
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
.