Skip to main content

Brown-Forman (NY: BF-B )

49.98 -0.43 (-0.85%)
Streaming Delayed Price Updated: 9:55 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 50.41 50.83 50.01 50.41 3,664,283 +0.41(+0.82%)
Apr 10, 2024 50.34 50.50 49.72 50.00 1,306,521 -0.92(-1.81%)
Apr 09, 2024 50.91 51.11 50.73 50.92 856,721 +0.27(+0.53%)
Apr 08, 2024 50.92 51.15 50.60 50.65 1,411,738 -0.33(-0.65%)
Apr 05, 2024 51.08 51.17 50.65 50.98 1,520,200 -0.44(-0.86%)
Apr 04, 2024 52.00 52.24 51.23 51.42 1,622,606 -0.42(-0.81%)
Apr 03, 2024 50.86 52.04 50.74 51.84 2,084,455 +0.85(+1.67%)
Apr 02, 2024 51.33 51.34 50.50 50.99 1,989,788 -0.03(-0.06%)
Apr 01, 2024 51.31 51.41 51.01 51.02 1,523,533 -0.60(-1.16%)
Mar 28, 2024 52.31 52.01 52.00 51.62 1,765,591 -0.42(-0.81%)
Mar 27, 2024 51.26 52.07 51.09 52.04 2,119,575 +1.04(+2.04%)
Mar 26, 2024 51.27 51.31 50.70 51.00 1,477,927 +0.14(+0.28%)
Mar 25, 2024 51.14 51.27 50.50 50.86 1,657,463 -0.04(-0.08%)
Mar 22, 2024 51.60 51.71 50.89 50.90 1,380,431 -0.74(-1.43%)
Mar 21, 2024 52.44 52.66 51.62 51.64 1,669,592 -0.61(-1.17%)
Mar 20, 2024 52.31 52.59 51.86 52.25 1,971,778 -0.09(-0.17%)
Mar 19, 2024 52.24 52.64 51.90 52.34 2,315,231 -0.09(-0.17%)
Mar 18, 2024 53.39 53.50 52.41 52.43 2,107,280 -1.29(-2.40%)
Mar 15, 2024 52.76 54.02 52.76 53.72 2,931,933 +0.41(+0.77%)
Mar 14, 2024 54.02 54.05 52.95 53.31 1,816,799 -1.01(-1.86%)
Mar 13, 2024 54.39 54.71 54.11 54.32 1,479,577 -0.01(-0.02%)
Mar 12, 2024 55.13 55.28 54.24 54.33 1,407,590 -0.83(-1.50%)
Mar 11, 2024 54.51 55.38 54.51 55.16 1,826,632 +0.74(+1.36%)
Mar 08, 2024 54.83 55.15 54.19 54.42 2,227,538 -0.18(-0.33%)
Mar 07, 2024 56.26 56.34 54.01 54.60 2,997,629 -1.73(-3.07%)
Mar 06, 2024 56.65 57.10 54.37 56.33 4,181,426 -4.45(-7.32%)
Mar 05, 2024 60.42 60.97 60.16 60.78 2,659,932 +0.52(+0.86%)
Mar 04, 2024 59.82 60.77 59.74 60.26 1,863,300 -0.11(-0.18%)
Mar 01, 2024 59.94 60.80 59.25 60.37 1,689,886 +0.14(+0.23%)
Feb 29, 2024 58.34 60.41 58.31 60.23 3,262,913 +1.74(+2.97%)
Feb 28, 2024 57.56 58.70 57.10 58.49 1,157,212 +0.87(+1.51%)
Feb 27, 2024 56.96 57.71 56.80 57.62 1,062,399 +0.62(+1.09%)
Feb 26, 2024 57.18 57.21 56.37 57.00 1,318,613 -0.49(-0.85%)
Feb 23, 2024 57.85 58.14 56.84 57.49 1,681,062 -0.33(-0.57%)
Feb 22, 2024 58.68 58.70 57.61 57.82 1,325,530 -0.75(-1.28%)
Feb 21, 2024 58.66 59.09 58.18 58.57 920,369 +0.06(+0.10%)
Feb 20, 2024 57.82 58.84 57.61 58.51 1,152,662 +0.64(+1.11%)
Feb 16, 2024 57.86 58.39 57.59 57.87 1,181,100 -0.14(-0.24%)
Feb 15, 2024 57.76 58.28 57.42 58.01 771,664 +0.66(+1.15%)
Feb 14, 2024 56.69 57.39 56.39 57.35 861,929 +0.66(+1.16%)
Feb 13, 2024 57.00 57.43 56.22 56.69 1,191,610 -1.09(-1.89%)
Feb 12, 2024 56.66 57.97 56.65 57.78 929,079 +1.21(+2.14%)
Feb 09, 2024 56.85 56.90 56.31 56.57 870,317 -0.36(-0.63%)
Feb 08, 2024 57.05 57.46 56.60 56.93 1,111,713 -0.20(-0.35%)
Feb 07, 2024 57.13 57.25 56.49 57.13 1,206,304 +0.22(+0.39%)
Feb 06, 2024 56.35 57.08 56.19 56.91 1,343,338 +0.48(+0.85%)
Feb 05, 2024 56.64 56.64 55.55 56.43 2,893,426 -0.37(-0.65%)
Feb 02, 2024 56.65 57.10 56.05 56.80 1,067,367 -0.23(-0.40%)
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.