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
)
46.37
-1.39 (-2.91%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2004
8.585
8.644
8.575
8.601
1,123,252
+0.00(+0.04%)
Nov 29, 2004
8.508
8.600
8.464
8.598
1,317,533
+0.11(+1.33%)
Nov 26, 2004
8.553
8.567
8.485
8.485
245,641
-0.05(-0.61%)
Nov 24, 2004
8.562
8.564
8.446
8.537
427,639
+0.00(+0.00%)
Nov 23, 2004
8.598
8.598
8.487
8.537
707,894
-0.05(-0.60%)
Nov 22, 2004
8.517
8.589
8.437
8.589
551,019
+0.12(+1.37%)
Nov 19, 2004
8.553
8.562
8.437
8.473
730,784
-0.05(-0.63%)
Nov 18, 2004
8.598
8.598
8.526
8.526
751,998
-0.07(-0.83%)
Nov 17, 2004
8.544
8.607
8.544
8.598
1,116,553
+0.04(+0.48%)
Nov 16, 2004
8.598
8.598
8.524
8.557
637,552
-0.02(-0.27%)
Nov 15, 2004
8.507
8.580
8.462
8.580
837,973
+0.04(+0.52%)
Nov 12, 2004
8.440
8.535
8.394
8.535
813,967
+0.08(+0.91%)
Nov 11, 2004
8.390
8.462
8.361
8.458
732,459
+0.08(+1.01%)
Nov 10, 2004
8.392
8.433
8.365
8.374
610,754
-0.01(-0.09%)
Nov 09, 2004
8.392
8.419
8.349
8.381
942,929
-0.01(-0.09%)
Nov 08, 2004
8.422
8.433
8.356
8.388
736,925
-0.01(-0.11%)
Nov 05, 2004
8.419
8.437
8.372
8.397
1,208,110
-0.02(-0.26%)
Nov 04, 2004
8.329
8.433
8.295
8.419
1,549,776
+0.12(+1.47%)
Nov 03, 2004
8.215
8.315
8.204
8.297
1,631,284
+0.12(+1.45%)
Nov 02, 2004
8.114
8.216
8.112
8.179
1,441,470
+0.09(+1.13%)
Nov 01, 2004
8.043
8.127
8.043
8.087
1,225,975
+0.04(+0.56%)
Oct 29, 2004
8.034
8.061
8.010
8.043
1,087,523
+0.02(+0.29%)
Oct 28, 2004
7.964
8.019
7.958
8.019
938,463
+0.06(+0.72%)
Oct 27, 2004
8.061
8.078
7.949
7.962
1,581,039
-0.10(-1.22%)
Oct 26, 2004
7.899
8.069
7.872
8.061
4,044,156
+0.14(+1.79%)
Oct 25, 2004
7.792
7.921
7.666
7.919
1,258,914
+0.13(+1.63%)
Oct 22, 2004
7.876
7.881
7.776
7.792
692,263
-0.07(-0.91%)
Oct 21, 2004
7.917
7.919
7.756
7.863
1,462,685
-0.02(-0.23%)
Oct 20, 2004
7.846
7.921
7.776
7.881
2,058,366
+0.04(+0.48%)
Oct 19, 2004
7.980
7.996
7.829
7.844
1,377,268
-0.14(-1.71%)
Oct 18, 2004
7.980
8.019
7.942
7.980
1,338,747
-0.03(-0.34%)
Oct 15, 2004
8.043
8.069
7.975
8.007
896,034
+0.01(+0.09%)
Oct 14, 2004
8.043
8.043
7.962
8.000
634,760
-0.01(-0.18%)
Oct 13, 2004
8.069
8.100
8.012
8.014
1,060,725
-0.05(-0.58%)
Oct 12, 2004
8.114
8.114
8.028
8.061
803,918
-0.04(-0.55%)
Oct 11, 2004
8.129
8.132
8.095
8.105
555,485
-0.02(-0.29%)
Oct 08, 2004
8.096
8.150
8.082
8.129
1,048,443
+0.05(+0.62%)
Oct 07, 2004
8.154
8.164
8.069
8.078
852,488
-0.09(-1.10%)
Oct 06, 2004
8.209
8.240
8.132
8.168
602,938
-0.01(-0.11%)
Oct 05, 2004
8.240
8.283
8.166
8.177
815,642
-0.02(-0.28%)
Oct 04, 2004
8.277
8.309
8.181
8.200
1,814,957
-0.09(-1.14%)
Oct 01, 2004
8.222
8.320
8.197
8.295
951,861
+0.09(+1.11%)
Sep 30, 2004
8.114
8.213
8.086
8.204
1,876,368
+0.11(+1.33%)
Sep 29, 2004
8.249
8.249
8.071
8.096
1,073,007
-0.11(-1.31%)
Sep 28, 2004
8.132
8.211
8.125
8.204
1,134,976
+0.07(+0.86%)
Sep 27, 2004
8.166
8.229
8.120
8.134
885,985
-0.05(-0.61%)
Sep 24, 2004
8.227
8.240
8.182
8.184
1,022,204
-0.04(-0.50%)
Sep 23, 2004
8.258
8.265
8.154
8.225
1,718,375
-0.03(-0.39%)
Sep 22, 2004
8.365
8.381
8.250
8.258
859,746
-0.13(-1.58%)
Sep 21, 2004
8.388
8.408
8.347
8.390
1,210,902
+0.00(+0.02%)
Sep 20, 2004
8.370
8.433
8.329
8.388
1,266,729
+0.02(+0.24%)
Sep 17, 2004
8.410
8.444
8.363
8.369
1,602,812
-0.04(-0.49%)
Sep 16, 2004
8.333
8.415
8.313
8.410
836,856
+0.07(+0.82%)
Sep 15, 2004
8.392
8.406
8.293
8.342
1,008,806
-0.04(-0.47%)
Sep 14, 2004
8.311
8.385
8.254
8.381
2,020,403
+0.08(+0.95%)
Sep 13, 2004
8.299
8.344
8.247
8.302
3,064,939
+0.04(+0.54%)
Sep 10, 2004
8.240
8.356
8.170
8.258
9,297,540
-0.53(-6.00%)
Sep 09, 2004
8.700
8.811
8.693
8.784
1,157,865
+0.09(+0.99%)
Sep 08, 2004
8.935
8.935
8.698
8.698
1,957,876
-0.23(-2.63%)
Sep 07, 2004
8.929
8.956
8.865
8.933
982,567
+0.04(+0.44%)
Sep 03, 2004
8.756
8.922
8.754
8.893
1,148,375
+0.14(+1.60%)
Sep 02, 2004
8.600
8.777
8.585
8.754
1,196,945
+0.19(+2.22%)
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
.