Skip to main content

Brown-Forman (NY: BF-B )

43.76 +0.93 (+2.16%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 42.53 42.99 42.12 42.83 2,251,434 -0.08(-0.19%)
Jun 12, 2024 43.50 43.77 42.60 42.91 2,327,003 -0.27(-0.63%)
Jun 11, 2024 42.83 43.19 42.00 43.18 2,342,440 +0.27(+0.63%)
Jun 10, 2024 43.49 43.65 42.51 42.91 2,511,909 -0.98(-2.23%)
Jun 07, 2024 43.46 44.49 43.46 43.89 2,553,348 -0.03(-0.07%)
Jun 06, 2024 43.15 44.48 43.13 43.92 3,345,140 +0.88(+2.04%)
Jun 05, 2024 46.02 46.44 42.72 43.04 5,664,610 -2.70(-5.90%)
Jun 04, 2024 45.91 46.22 45.63 45.74 2,259,311 -0.35(-0.76%)
Jun 03, 2024 45.07 46.50 45.05 46.09 2,180,289 +0.23(+0.50%)
May 31, 2024 44.25 45.94 43.55 45.86 9,237,805 +1.59(+3.59%)
May 30, 2024 44.18 44.66 44.02 44.27 2,823,985 +0.05(+0.11%)
May 29, 2024 44.34 44.80 44.20 44.22 1,975,723 -0.66(-1.47%)
May 28, 2024 45.63 45.63 44.62 44.88 2,703,621 -0.88(-1.92%)
May 24, 2024 46.49 46.55 45.67 45.76 1,409,238 -0.56(-1.21%)
May 23, 2024 46.78 46.78 46.04 46.32 1,757,585 -0.74(-1.57%)
May 22, 2024 47.09 47.54 46.61 47.06 1,485,276 -0.25(-0.53%)
May 21, 2024 47.13 47.43 46.85 47.31 1,577,603 +0.09(+0.19%)
May 20, 2024 48.24 48.27 47.03 47.22 1,450,978 -1.25(-2.58%)
May 17, 2024 48.76 48.76 48.05 48.47 1,194,277 -0.22(-0.45%)
May 16, 2024 47.75 48.76 47.45 48.69 1,720,443 +1.13(+2.38%)
May 15, 2024 48.70 48.79 47.41 47.56 2,150,488 -1.26(-2.58%)
May 14, 2024 49.48 49.55 48.12 48.82 1,367,356 -0.30(-0.61%)
May 13, 2024 49.12 49.41 48.93 49.12 2,749,078 +0.00(+0.00%)
May 10, 2024 48.26 49.18 48.06 49.12 1,445,604 +0.86(+1.78%)
May 09, 2024 47.75 48.28 47.69 48.26 1,610,953 +0.70(+1.47%)
May 08, 2024 47.24 47.60 46.88 47.56 1,517,548 +0.05(+0.11%)
May 07, 2024 47.30 47.56 46.90 47.51 1,062,604 +0.59(+1.26%)
May 06, 2024 48.25 48.30 46.86 46.92 1,405,876 -1.00(-2.09%)
May 03, 2024 48.11 48.60 47.62 47.92 1,338,235 +0.43(+0.91%)
May 02, 2024 47.60 47.70 47.32 47.49 1,194,001 +0.18(+0.38%)
May 01, 2024 47.50 47.83 47.06 47.31 1,635,040 -0.54(-1.13%)
Apr 30, 2024 48.50 48.70 47.65 47.85 2,924,290 -0.84(-1.73%)
Apr 29, 2024 48.13 48.86 48.13 48.69 1,371,416 +0.56(+1.16%)
Apr 26, 2024 48.12 48.53 47.93 48.13 998,693 +0.02(+0.04%)
Apr 25, 2024 48.98 49.00 47.84 48.11 1,689,341 -0.90(-1.84%)
Apr 24, 2024 49.00 49.13 48.53 49.01 1,641,378 -0.38(-0.77%)
Apr 23, 2024 49.06 49.51 48.90 49.39 1,445,113 +0.24(+0.49%)
Apr 22, 2024 49.35 49.39 48.75 49.15 1,678,975 +0.09(+0.18%)
Apr 19, 2024 49.00 49.62 48.93 49.06 2,407,660 +0.08(+0.16%)
Apr 18, 2024 49.07 49.23 48.74 48.98 1,827,791 -0.16(-0.33%)
Apr 17, 2024 48.95 49.33 48.83 49.14 2,127,379 +0.43(+0.88%)
Apr 16, 2024 49.41 49.74 48.45 48.71 3,055,115 -0.68(-1.38%)
Apr 15, 2024 49.96 50.06 49.16 49.39 2,056,396 -0.04(-0.08%)
Apr 12, 2024 50.04 50.33 49.21 49.43 2,226,536 -0.98(-1.94%)
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%)
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.