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
(NY:
BF-B
)
49.12
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, May 13, 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 (%)
Sep 30, 2003
4.261
4.264
4.199
4.220
1,412,812
-0.05(-1.09%)
Sep 29, 2003
4.254
4.270
4.246
4.266
662,812
+0.01(+0.19%)
Sep 26, 2003
4.243
4.269
4.232
4.258
934,687
+0.01(+0.18%)
Sep 25, 2003
4.290
4.299
4.253
4.251
706,875
-0.03(-0.81%)
Sep 24, 2003
4.305
4.306
4.255
4.285
760,312
-0.03(-0.74%)
Sep 23, 2003
4.313
4.329
4.293
4.317
533,437
+0.01(+0.12%)
Sep 22, 2003
4.303
4.317
4.285
4.312
780,000
+0.01(+0.19%)
Sep 19, 2003
4.296
4.309
4.284
4.304
956,250
+0.01(+0.19%)
Sep 18, 2003
4.261
4.297
4.261
4.296
895,312
+0.04(+0.97%)
Sep 17, 2003
4.288
4.288
4.255
4.255
772,500
-0.04(-1.02%)
Sep 16, 2003
4.285
4.299
4.271
4.299
740,625
+0.01(+0.31%)
Sep 15, 2003
4.237
4.295
4.229
4.285
778,125
+0.05(+1.07%)
Sep 12, 2003
4.228
4.251
4.204
4.240
913,125
+0.01(+0.29%)
Sep 11, 2003
4.240
4.240
4.212
4.228
1,820,625
+0.01(+0.34%)
Sep 10, 2003
4.220
4.239
4.203
4.213
1,232,812
-0.01(-0.15%)
Sep 09, 2003
4.247
4.249
4.187
4.220
6,516,562
-0.04(-0.84%)
Sep 08, 2003
4.267
4.276
4.229
4.255
781,875
-0.01(-0.35%)
Sep 05, 2003
4.275
4.277
4.239
4.270
652,500
-0.00(-0.04%)
Sep 04, 2003
4.304
4.312
4.261
4.272
970,312
-0.03(-0.58%)
Sep 03, 2003
4.323
4.341
4.285
4.297
1,450,312
-0.03(-0.73%)
Sep 02, 2003
4.210
4.330
4.201
4.329
1,335,000
+0.11(+2.68%)
Aug 29, 2003
4.205
4.226
4.181
4.215
841,875
-0.01(-0.33%)
Aug 28, 2003
4.200
4.234
4.155
4.229
577,500
+0.03(+0.83%)
Aug 27, 2003
4.195
4.201
4.162
4.195
721,875
-0.00(-0.11%)
Aug 26, 2003
4.187
4.204
4.152
4.199
966,562
+0.01(+0.23%)
Aug 25, 2003
4.172
4.197
4.168
4.190
521,250
+0.02(+0.43%)
Aug 22, 2003
4.216
4.220
4.167
4.172
651,562
-0.05(-1.14%)
Aug 21, 2003
4.204
4.240
4.189
4.220
680,625
+0.02(+0.37%)
Aug 20, 2003
4.205
4.219
4.189
4.204
868,125
-0.00(-0.09%)
Aug 19, 2003
4.192
4.222
4.187
4.208
829,687
+0.01(+0.25%)
Aug 18, 2003
4.213
4.227
4.189
4.197
467,812
-0.02(-0.44%)
Aug 15, 2003
4.200
4.216
4.161
4.216
490,312
+0.02(+0.53%)
Aug 14, 2003
4.168
4.200
4.154
4.194
835,312
+0.03(+0.74%)
Aug 13, 2003
4.219
4.221
4.141
4.163
1,271,250
-0.06(-1.33%)
Aug 12, 2003
4.212
4.219
4.184
4.219
864,375
+0.01(+0.15%)
Aug 11, 2003
4.205
4.216
4.187
4.212
988,125
+0.01(+0.17%)
Aug 08, 2003
4.157
4.230
4.142
4.205
1,039,687
+0.05(+1.15%)
Aug 07, 2003
4.141
4.174
4.130
4.157
969,375
+0.02(+0.52%)
Aug 06, 2003
4.101
4.162
4.096
4.136
848,437
+0.02(+0.60%)
Aug 05, 2003
4.152
4.153
4.104
4.111
827,812
-0.04(-0.98%)
Aug 04, 2003
4.128
4.165
4.080
4.152
951,562
+0.02(+0.57%)
Aug 01, 2003
4.147
4.165
4.118
4.129
1,160,625
-0.03(-0.63%)
Jul 31, 2003
4.200
4.253
4.155
4.155
1,211,250
-0.04(-0.89%)
Jul 30, 2003
4.197
4.202
4.168
4.192
738,750
+0.00(+0.06%)
Jul 29, 2003
4.223
4.237
4.173
4.189
1,126,875
-0.03(-0.80%)
Jul 28, 2003
4.230
4.240
4.182
4.223
1,043,437
-0.01(-0.29%)
Jul 25, 2003
4.176
4.235
4.136
4.235
838,125
+0.05(+1.22%)
Jul 24, 2003
4.184
4.251
4.169
4.184
749,062
-0.01(-0.14%)
Jul 23, 2003
4.181
4.197
4.141
4.190
681,562
+0.01(+0.18%)
Jul 22, 2003
4.155
4.218
4.129
4.182
730,312
+0.03(+0.78%)
Jul 21, 2003
4.155
4.163
4.129
4.150
544,687
-0.02(-0.40%)
Jul 18, 2003
4.157
4.177
4.131
4.166
1,093,125
+0.00(+0.09%)
Jul 17, 2003
4.197
4.225
4.147
4.163
979,687
-0.03(-0.64%)
Jul 16, 2003
4.179
4.243
4.166
4.189
1,291,875
+0.02(+0.38%)
Jul 15, 2003
4.181
4.203
4.152
4.173
890,625
+0.00(+0.08%)
Jul 14, 2003
4.240
4.240
4.160
4.170
1,352,812
-0.06(-1.51%)
Jul 11, 2003
4.261
4.272
4.214
4.234
1,153,125
-0.04(-0.89%)
Jul 10, 2003
4.256
4.272
4.171
4.272
2,357,812
+0.02(+0.38%)
Jul 09, 2003
4.328
4.329
4.246
4.256
1,637,812
-0.08(-1.88%)
Jul 08, 2003
4.355
4.355
4.305
4.338
732,187
-0.03(-0.57%)
Jul 07, 2003
4.329
4.405
4.328
4.363
1,197,187
+0.04(+0.90%)
Jul 03, 2003
4.368
4.369
4.296
4.324
863,437
-0.02(-0.41%)
Jul 02, 2003
4.265
4.341
4.261
4.341
1,670,625
+0.07(+1.70%)
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
.