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
)
49.31
-0.22 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2003
6.241
6.241
6.202
6.202
7,531
-0.04(-0.56%)
Apr 29, 2003
6.202
6.241
6.175
6.237
28,872
+0.04(+0.57%)
Apr 28, 2003
6.149
6.206
6.149
6.202
40,169
+0.07(+1.10%)
Apr 25, 2003
6.194
6.194
6.134
6.134
21,340
-0.08(-1.28%)
Apr 24, 2003
6.222
6.222
6.154
6.214
65,276
-0.02(-0.38%)
Apr 23, 2003
6.237
6.253
6.194
6.237
79,084
-0.01(-0.11%)
Apr 22, 2003
6.273
6.293
6.206
6.245
70,297
-0.07(-1.09%)
Apr 21, 2003
6.353
6.389
6.313
6.313
40,169
-0.03(-0.44%)
Apr 17, 2003
6.265
6.357
6.265
6.341
32,638
+0.09(+1.47%)
Apr 16, 2003
6.301
6.301
6.241
6.249
13,808
-0.04(-0.58%)
Apr 15, 2003
6.273
6.286
6.265
6.286
26,361
-0.01(-0.10%)
Apr 14, 2003
6.250
6.292
6.250
6.292
15,063
+0.02(+0.36%)
Apr 11, 2003
6.285
6.285
6.261
6.270
16,319
-0.00(-0.05%)
Apr 10, 2003
6.325
6.325
6.253
6.273
41,425
-0.04(-0.57%)
Apr 09, 2003
6.372
6.386
6.293
6.309
47,701
-0.08(-1.23%)
Apr 08, 2003
6.353
6.389
6.334
6.388
40,169
+0.02(+0.30%)
Apr 07, 2003
6.373
6.472
6.357
6.369
95,403
+0.04(+0.69%)
Apr 04, 2003
6.276
6.325
6.257
6.325
48,957
+0.04(+0.62%)
Apr 03, 2003
6.333
6.333
6.273
6.286
30,127
-0.05(-0.74%)
Apr 02, 2003
6.269
6.373
6.269
6.333
90,382
+0.08(+1.26%)
Apr 01, 2003
6.154
6.265
6.114
6.254
84,105
+0.11(+1.79%)
Mar 31, 2003
6.114
6.162
6.074
6.144
28,872
-0.00(-0.03%)
Mar 28, 2003
6.102
6.146
6.102
6.146
46,446
+0.04(+0.60%)
Mar 27, 2003
6.094
6.109
6.038
6.109
89,127
-0.02(-0.38%)
Mar 26, 2003
6.070
6.154
6.070
6.132
87,871
+0.07(+1.08%)
Mar 25, 2003
6.055
6.094
6.055
6.067
6,653,156
+0.02(+0.41%)
Mar 24, 2003
6.058
6.058
6.022
6.042
31,382
-0.04(-0.59%)
Mar 21, 2003
6.070
6.094
6.057
6.078
67,786
+0.03(+0.46%)
Mar 20, 2003
6.077
6.086
6.002
6.050
134,318
-0.03(-0.46%)
Mar 19, 2003
6.054
6.091
6.034
6.078
99,169
+0.01(+0.20%)
Mar 18, 2003
6.046
6.086
6.046
6.066
81,595
+0.01(+0.17%)
Mar 17, 2003
5.899
6.058
5.898
6.056
168,211
+0.14(+2.44%)
Mar 14, 2003
5.907
5.971
5.893
5.912
376,593
+0.02(+0.35%)
Mar 13, 2003
5.871
5.899
5.858
5.891
160,679
+0.02(+0.41%)
Mar 12, 2003
5.816
5.867
5.815
5.867
163,190
+0.05(+0.88%)
Mar 11, 2003
5.816
5.864
5.811
5.816
601,294
+0.00(+0.08%)
Mar 10, 2003
5.811
5.875
5.803
5.811
498,359
-0.00(-0.07%)
Mar 07, 2003
5.779
5.815
5.779
5.815
133,063
+0.02(+0.41%)
Mar 06, 2003
5.720
5.791
5.720
5.791
161,935
+0.07(+1.17%)
Mar 05, 2003
5.716
5.760
5.716
5.724
227,211
+0.05(+0.83%)
Mar 04, 2003
5.641
5.696
5.641
5.677
1,953,266
+0.02(+0.37%)
Mar 03, 2003
5.687
5.705
5.632
5.657
726,825
-0.03(-0.52%)
Feb 28, 2003
5.716
5.746
5.674
5.686
178,254
-0.06(-1.07%)
Feb 27, 2003
5.756
5.757
5.744
5.748
35,148
-0.00(-0.01%)
Feb 26, 2003
5.736
5.760
5.736
5.748
169,467
+0.01(+0.14%)
Feb 25, 2003
5.752
5.760
5.736
5.740
101,680
-0.02(-0.32%)
Feb 24, 2003
5.759
5.759
5.759
5.759
2,510
+0.00(+0.00%)
Feb 21, 2003
5.764
5.764
5.748
5.759
22,595
+0.02(+0.26%)
Feb 20, 2003
5.744
5.744
5.744
5.744
2,510
-0.02(-0.35%)
Feb 19, 2003
5.764
5.764
5.764
5.764
2,510
+0.00(+0.00%)
Feb 18, 2003
5.764
5.775
5.763
5.764
58,999
-0.00(-0.04%)
Feb 14, 2003
5.736
5.775
5.736
5.766
76,574
+0.02(+0.32%)
Feb 13, 2003
5.744
5.775
5.720
5.748
70,297
+0.02(+0.35%)
Feb 12, 2003
5.736
5.736
5.664
5.728
57,744
-0.01(-0.21%)
Feb 11, 2003
5.748
5.775
5.740
5.740
30,127
+0.00(+0.04%)
Feb 10, 2003
5.670
5.775
5.670
5.737
74,063
+0.05(+0.87%)
Feb 07, 2003
5.688
5.688
5.658
5.688
87,871
+0.01(+0.15%)
Feb 06, 2003
5.656
5.684
5.656
5.679
91,637
+0.03(+0.55%)
Feb 05, 2003
5.639
5.657
5.639
5.648
99,169
+0.01(+0.13%)
Feb 04, 2003
5.664
5.664
5.640
5.641
283,700
-0.02(-0.27%)
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
.