Skip to main content

Brown Forman Inc Cl A (NY: BF-A )

45.28 +0.86 (+1.94%)
Official Closing Price Updated: 4:10 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 44.21 44.81 43.92 44.42 62,796 -0.11(-0.25%)
Jul 15, 2024 44.90 45.06 44.47 44.53 77,920 -0.45(-1.00%)
Jul 12, 2024 44.57 45.00 44.31 44.98 49,719 +0.78(+1.76%)
Jul 11, 2024 43.85 45.58 43.85 44.20 98,199 +0.59(+1.35%)
Jul 10, 2024 42.82 43.64 42.78 43.61 78,941 +1.06(+2.49%)
Jul 09, 2024 42.90 42.97 42.48 42.55 85,593 -0.57(-1.32%)
Jul 08, 2024 43.27 43.32 42.59 43.12 70,840 -0.07(-0.16%)
Jul 05, 2024 42.72 43.22 42.50 43.19 61,926 +0.47(+1.10%)
Jul 03, 2024 43.17 43.55 42.63 42.72 53,042 -0.38(-0.88%)
Jul 02, 2024 43.06 43.19 42.56 43.10 106,455 +0.22(+0.51%)
Jul 01, 2024 44.29 44.53 42.88 42.88 147,978 -1.25(-2.83%)
Jun 28, 2024 43.34 44.15 42.96 44.13 1,345,899 +0.68(+1.57%)
Jun 27, 2024 43.03 43.49 42.87 43.45 76,797 +0.16(+0.37%)
Jun 26, 2024 43.08 43.63 42.97 43.29 47,365 +0.15(+0.35%)
Jun 25, 2024 43.34 43.64 42.96 43.14 112,984 -0.43(-0.99%)
Jun 24, 2024 43.38 43.83 43.22 43.57 54,262 +0.02(+0.05%)
Jun 21, 2024 43.34 43.82 43.07 43.55 198,855 +0.35(+0.81%)
Jun 20, 2024 43.00 43.49 42.86 43.20 131,200 -0.07(-0.16%)
Jun 18, 2024 44.27 44.55 43.18 43.27 113,460 -0.91(-2.06%)
Jun 17, 2024 43.50 44.60 43.50 44.18 89,847 +0.31(+0.71%)
Jun 14, 2024 43.01 44.28 43.01 43.87 79,539 +0.43(+0.99%)
Jun 13, 2024 42.70 43.50 42.68 43.44 186,897 +0.45(+1.05%)
Jun 12, 2024 43.46 43.54 42.62 42.99 160,464 -0.05(-0.12%)
Jun 11, 2024 42.81 43.11 42.09 43.04 86,244 +0.23(+0.54%)
Jun 10, 2024 43.56 43.56 42.55 42.81 77,368 -0.84(-1.92%)
Jun 07, 2024 43.50 44.37 43.50 43.65 84,838 -0.02(-0.05%)
Jun 06, 2024 43.16 44.27 43.16 43.67 112,498 +0.61(+1.41%)
Jun 05, 2024 46.05 46.05 42.55 43.06 196,995 -2.43(-5.34%)
Jun 04, 2024 45.37 45.80 45.26 45.49 73,403 -0.27(-0.59%)
Jun 03, 2024 45.78 46.17 45.27 45.76 83,288 +0.19(+0.41%)
May 31, 2024 44.22 45.66 43.86 45.57 160,197 +1.26(+2.85%)
May 30, 2024 44.67 44.73 44.20 44.31 110,824 -0.13(-0.29%)
May 29, 2024 44.91 44.91 44.35 44.44 77,134 -0.58(-1.28%)
May 28, 2024 45.99 45.99 44.27 45.02 115,318 -0.65(-1.42%)
May 24, 2024 46.67 46.73 45.62 45.66 91,091 -0.62(-1.33%)
May 23, 2024 47.05 47.05 45.09 46.28 88,848 -0.99(-2.08%)
May 22, 2024 47.89 47.94 47.20 47.26 53,826 -0.62(-1.29%)
May 21, 2024 47.57 47.97 47.27 47.88 80,755 +0.17(+0.35%)
May 20, 2024 48.76 48.76 47.58 47.71 41,716 -1.35(-2.76%)
May 17, 2024 49.35 49.35 48.67 49.07 21,048 -0.22(-0.44%)
May 16, 2024 48.74 49.34 48.23 49.28 23,801 +0.87(+1.79%)
May 15, 2024 49.27 49.27 48.11 48.42 53,873 -0.90(-1.82%)
May 14, 2024 50.02 50.06 48.74 49.31 26,699 -0.35(-0.70%)
May 13, 2024 49.81 49.97 49.52 49.66 34,134 -0.14(-0.28%)
May 10, 2024 49.24 49.80 49.15 49.80 24,604 +0.84(+1.71%)
May 09, 2024 48.38 49.04 48.38 48.97 19,276 +0.69(+1.42%)
May 08, 2024 48.28 48.34 47.68 48.28 40,109 -0.15(-0.31%)
May 07, 2024 47.75 48.43 47.75 48.43 44,563 +0.73(+1.52%)
May 06, 2024 48.96 48.96 47.67 47.70 39,596 -0.91(-1.86%)
May 03, 2024 48.57 49.30 48.40 48.61 38,238 +0.42(+0.87%)
May 02, 2024 48.22 48.60 48.10 48.19 62,592 +0.07(+0.14%)
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.