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
)
48.26
+0.70 (+1.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 28, 2003
4.853
4.920
4.849
4.893
613,125
+0.04(+0.88%)
Nov 26, 2003
4.907
4.907
4.801
4.850
1,446,562
-0.11(-2.13%)
Nov 25, 2003
4.725
4.991
4.718
4.956
2,246,250
+0.21(+4.38%)
Nov 24, 2003
4.612
4.751
4.613
4.748
674,062
+0.14(+2.94%)
Nov 21, 2003
4.556
4.641
4.587
4.612
670,312
+0.06(+1.23%)
Nov 20, 2003
4.589
4.589
4.551
4.556
473,437
-0.05(-1.00%)
Nov 19, 2003
4.593
4.610
4.593
4.602
431,250
+0.01(+0.21%)
Nov 18, 2003
4.605
4.614
4.590
4.593
575,625
-0.02(-0.35%)
Nov 17, 2003
4.599
4.612
4.579
4.609
421,875
+0.01(+0.16%)
Nov 14, 2003
4.623
4.641
4.583
4.601
418,125
-0.03(-0.55%)
Nov 13, 2003
4.582
4.626
4.582
4.627
525,937
+0.02(+0.52%)
Nov 12, 2003
4.571
4.609
4.552
4.603
448,125
+0.03(+0.58%)
Nov 11, 2003
4.554
4.576
4.544
4.576
479,062
+0.03(+0.68%)
Nov 10, 2003
4.571
4.590
4.534
4.545
607,500
-0.02(-0.34%)
Nov 07, 2003
4.562
4.600
4.555
4.561
1,519,687
+0.01(+0.26%)
Nov 06, 2003
4.520
4.554
4.492
4.549
414,375
+0.02(+0.48%)
Nov 05, 2003
4.523
4.535
4.486
4.527
723,750
+0.00(+0.04%)
Nov 04, 2003
4.492
4.531
4.492
4.525
658,125
+0.02(+0.53%)
Nov 03, 2003
4.502
4.532
4.482
4.501
928,125
+0.00(+0.02%)
Oct 31, 2003
4.513
4.542
4.498
4.500
1,083,750
-0.01(-0.32%)
Oct 30, 2003
4.524
4.528
4.501
4.515
553,125
-0.00(-0.04%)
Oct 29, 2003
4.559
4.559
4.499
4.516
801,562
-0.04(-0.95%)
Oct 28, 2003
4.512
4.559
4.500
4.559
655,312
+0.04(+0.81%)
Oct 27, 2003
4.520
4.542
4.505
4.523
1,190,625
-0.00(-0.06%)
Oct 24, 2003
4.517
4.535
4.480
4.525
504,375
-0.00(-0.04%)
Oct 23, 2003
4.488
4.527
4.459
4.527
855,937
+0.04(+0.95%)
Oct 22, 2003
4.485
4.502
4.451
4.484
584,062
-0.00(-0.01%)
Oct 21, 2003
4.490
4.520
4.476
4.485
631,875
-0.01(-0.18%)
Oct 20, 2003
4.488
4.493
4.436
4.493
962,812
+0.01(+0.20%)
Oct 17, 2003
4.518
4.518
4.468
4.484
627,187
-0.03(-0.67%)
Oct 16, 2003
4.478
4.512
4.465
4.514
676,875
+0.04(+0.87%)
Oct 15, 2003
4.496
4.504
4.453
4.475
712,500
-0.01(-0.23%)
Oct 14, 2003
4.520
4.520
4.445
4.485
884,062
-0.03(-0.73%)
Oct 13, 2003
4.483
4.524
4.482
4.518
527,812
+0.04(+0.94%)
Oct 10, 2003
4.467
4.483
4.451
4.476
1,999,687
+0.00(+0.10%)
Oct 09, 2003
4.405
4.495
4.405
4.472
1,192,500
+0.08(+1.82%)
Oct 08, 2003
4.435
4.435
4.391
4.392
640,312
-0.04(-0.84%)
Oct 07, 2003
4.340
4.428
4.340
4.429
1,697,812
+0.08(+1.93%)
Oct 06, 2003
4.287
4.347
4.287
4.346
727,500
+0.06(+1.29%)
Oct 03, 2003
4.309
4.310
4.294
4.290
1,114,687
+0.00(+0.11%)
Oct 02, 2003
4.288
4.298
4.276
4.285
487,500
-0.01(-0.31%)
Oct 01, 2003
4.214
4.300
4.214
4.299
1,605,937
+0.08(+1.87%)
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%)
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
.