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
+0.86 (+1.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2004
10.15
10.15
9.941
9.965
807,656
-0.21(-2.08%)
Jan 29, 2004
10.10
10.18
10.06
10.18
645,000
+0.10(+1.04%)
Jan 28, 2004
10.19
10.20
10.03
10.07
631,406
-0.08(-0.82%)
Jan 27, 2004
10.20
10.22
10.14
10.15
534,375
-0.04(-0.44%)
Jan 26, 2004
10.18
10.22
10.10
10.20
443,437
+0.03(+0.34%)
Jan 23, 2004
10.09
10.21
10.07
10.17
673,125
+0.10(+0.97%)
Jan 22, 2004
10.07
10.11
9.995
10.07
636,093
+0.02(+0.23%)
Jan 21, 2004
10.06
10.09
10.01
10.04
707,343
+5.02(+99.81%)
Jan 20, 2004
5.011
5.035
5.005
5.027
871,875
+0.01(+0.28%)
Jan 16, 2004
5.024
5.037
4.997
5.013
648,750
-0.00(-0.01%)
Jan 15, 2004
5.017
5.021
4.986
5.013
1,007,812
-0.00(-0.07%)
Jan 14, 2004
4.990
5.026
4.982
5.017
901,875
+0.03(+0.53%)
Jan 13, 2004
4.996
5.016
4.963
4.990
1,099,687
-0.01(-0.11%)
Jan 12, 2004
4.961
5.011
4.961
4.996
1,446,562
+0.02(+0.43%)
Jan 09, 2004
4.981
4.990
4.949
4.974
856,875
+0.01(+0.18%)
Jan 08, 2004
4.974
4.989
4.929
4.965
1,036,875
-0.01(-0.21%)
Jan 07, 2004
4.968
4.986
4.953
4.976
714,375
+0.00(+0.02%)
Jan 06, 2004
4.997
4.998
4.956
4.975
767,812
-0.02(-0.45%)
Jan 05, 2004
4.971
5.010
4.965
4.997
1,215,000
+0.03(+0.64%)
Jan 02, 2004
4.987
5.000
4.946
4.965
811,875
-0.02(-0.37%)
Dec 31, 2003
4.987
4.987
4.943
4.984
893,437
+0.00(+0.10%)
Dec 30, 2003
4.981
4.992
4.964
4.979
677,812
-0.00(-0.04%)
Dec 29, 2003
4.974
4.994
4.925
4.981
1,073,437
+0.01(+0.14%)
Dec 26, 2003
4.965
4.981
4.962
4.974
253,125
+0.02(+0.34%)
Dec 24, 2003
4.966
4.966
4.922
4.957
492,187
-0.01(-0.11%)
Dec 23, 2003
4.972
4.979
4.923
4.963
760,312
+0.00(+0.05%)
Dec 22, 2003
4.925
4.961
4.925
4.960
802,500
+0.03(+0.59%)
Dec 19, 2003
4.971
4.987
4.887
4.931
1,479,375
-0.02(-0.48%)
Dec 18, 2003
4.952
4.974
4.917
4.955
1,109,062
+0.01(+0.15%)
Dec 17, 2003
4.985
4.989
4.922
4.947
1,035,937
-0.04(-0.88%)
Dec 16, 2003
5.025
5.025
4.982
4.991
932,812
-0.03(-0.67%)
Dec 15, 2003
5.031
5.062
5.005
5.025
960,000
+0.04(+0.77%)
Dec 12, 2003
4.944
4.980
4.931
4.986
2,570,625
+0.05(+1.04%)
Dec 11, 2003
4.910
4.947
4.910
4.935
969,375
+0.04(+0.72%)
Dec 10, 2003
4.909
4.943
4.889
4.900
1,025,625
-0.03(-0.56%)
Dec 09, 2003
4.931
4.945
4.914
4.927
719,062
+0.01(+0.15%)
Dec 08, 2003
4.929
4.933
4.913
4.920
1,209,375
+0.01(+0.12%)
Dec 05, 2003
4.907
4.927
4.907
4.914
724,687
-0.01(-0.25%)
Dec 04, 2003
4.938
4.943
4.910
4.926
998,437
-0.02(-0.45%)
Dec 03, 2003
4.926
4.969
4.926
4.949
600,000
+0.01(+0.13%)
Dec 02, 2003
4.933
4.945
4.921
4.942
1,653,750
+0.00(+0.02%)
Dec 01, 2003
4.894
4.936
4.894
4.941
870,937
+0.05(+0.99%)
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%)
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
.