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 (%)
Mar 31, 2004
10.19
10.21
10.06
10.17
732,656
-0.04(-0.40%)
Mar 30, 2004
10.12
10.22
10.07
10.21
542,812
+0.12(+1.16%)
Mar 29, 2004
9.856
10.09
9.820
10.09
843,281
+0.23(+2.34%)
Mar 26, 2004
9.882
9.933
9.796
9.860
416,718
-0.04(-0.43%)
Mar 25, 2004
9.961
9.963
9.811
9.903
426,562
-0.01(-0.15%)
Mar 24, 2004
9.856
10.04
9.837
9.918
929,531
+0.04(+0.37%)
Mar 23, 2004
9.888
9.939
9.813
9.882
581,250
-0.02(-0.17%)
Mar 22, 2004
9.963
9.963
9.841
9.899
587,812
-0.06(-0.58%)
Mar 19, 2004
9.995
10.08
9.956
9.956
570,937
-0.09(-0.91%)
Mar 18, 2004
10.08
10.12
9.975
10.05
452,812
-0.06(-0.59%)
Mar 17, 2004
10.03
10.13
10.01
10.11
274,687
+0.11(+1.09%)
Mar 16, 2004
9.909
10.05
9.888
9.999
901,406
+0.11(+1.12%)
Mar 15, 2004
10.05
10.05
9.801
9.888
1,128,750
-0.17(-1.70%)
Mar 12, 2004
10.11
10.11
9.869
10.06
712,500
-0.06(-0.63%)
Mar 11, 2004
10.19
10.27
10.10
10.12
739,687
-0.10(-1.00%)
Mar 10, 2004
10.28
10.40
10.23
10.23
726,562
-0.06(-0.56%)
Mar 09, 2004
10.31
10.36
10.25
10.28
536,718
-0.03(-0.25%)
Mar 08, 2004
10.40
10.41
10.29
10.31
498,750
-0.08(-0.78%)
Mar 05, 2004
10.38
10.45
10.35
10.39
715,781
+0.01(+0.10%)
Mar 04, 2004
10.42
10.45
10.38
10.38
589,687
-0.07(-0.69%)
Mar 03, 2004
10.51
10.51
10.39
10.45
744,375
-0.10(-0.93%)
Mar 02, 2004
10.64
10.64
10.50
10.55
671,718
-0.11(-1.00%)
Mar 01, 2004
10.45
10.67
10.45
10.66
766,875
+0.23(+2.23%)
Feb 27, 2004
10.38
10.50
10.36
10.42
630,468
+0.08(+0.74%)
Feb 26, 2004
10.39
10.43
10.31
10.35
816,562
-0.04(-0.39%)
Feb 25, 2004
10.44
10.44
10.32
10.39
633,281
-0.06(-0.53%)
Feb 24, 2004
10.42
10.47
10.35
10.44
858,750
+0.03(+0.27%)
Feb 23, 2004
10.30
10.47
10.26
10.41
623,906
+0.13(+1.29%)
Feb 20, 2004
10.33
10.37
10.28
10.28
589,687
+0.02(+0.17%)
Feb 19, 2004
10.21
10.35
10.21
10.27
609,843
+0.00(+0.04%)
Feb 18, 2004
10.18
10.31
10.15
10.26
965,625
+0.09(+0.84%)
Feb 17, 2004
10.06
10.18
10.06
10.18
694,218
+0.16(+1.64%)
Feb 13, 2004
10.04
10.07
9.929
10.01
397,968
-0.03(-0.26%)
Feb 12, 2004
10.11
10.13
10.04
10.04
370,312
-0.09(-0.91%)
Feb 11, 2004
10.04
10.13
9.963
10.13
628,593
+0.05(+0.47%)
Feb 10, 2004
10.06
10.12
10.03
10.08
517,031
+0.02(+0.19%)
Feb 09, 2004
10.19
10.20
10.05
10.06
455,625
-0.15(-1.48%)
Feb 06, 2004
10.10
10.22
10.09
10.21
743,437
+0.12(+1.23%)
Feb 05, 2004
9.982
10.15
9.937
10.09
705,000
+0.12(+1.20%)
Feb 04, 2004
9.995
10.04
9.939
9.971
717,656
-0.01(-0.13%)
Feb 03, 2004
10.02
10.07
9.971
9.984
885,937
-0.04(-0.40%)
Feb 02, 2004
9.971
10.08
9.958
10.02
760,781
+0.06(+0.60%)
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%)
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
.