Skip to main content

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

52.95 -0.12 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 52.44 53.12 52.42 53.07 34,988 +0.99(+1.90%)
Mar 26, 2024 52.21 52.30 51.77 52.08 40,217 +0.17(+0.33%)
Mar 25, 2024 51.85 52.17 51.52 51.91 60,417 -0.08(-0.15%)
Mar 22, 2024 52.90 52.97 51.98 51.99 76,754 -0.88(-1.66%)
Mar 21, 2024 53.81 54.00 52.85 52.87 64,083 -0.75(-1.40%)
Mar 20, 2024 53.71 53.89 53.21 53.62 95,742 +0.09(+0.17%)
Mar 19, 2024 53.74 54.00 53.07 53.53 74,558 -0.17(-0.32%)
Mar 18, 2024 55.10 55.10 53.65 53.70 98,283 -1.33(-2.42%)
Mar 15, 2024 54.96 55.40 54.36 55.03 108,024 +0.43(+0.79%)
Mar 14, 2024 56.04 56.04 54.50 54.60 107,540 -1.16(-2.08%)
Mar 13, 2024 55.51 55.99 55.46 55.76 69,596 +0.06(+0.11%)
Mar 12, 2024 56.46 56.46 55.37 55.70 52,013 -0.47(-0.84%)
Mar 11, 2024 55.82 56.36 55.61 56.17 65,367 +0.57(+1.03%)
Mar 08, 2024 55.90 55.97 55.21 55.60 60,911 +0.04(+0.07%)
Mar 07, 2024 57.06 57.06 55.05 55.56 68,200 -1.12(-1.98%)
Mar 06, 2024 56.64 56.81 54.96 56.68 69,257 -4.42(-7.23%)
Mar 05, 2024 60.16 61.32 60.16 61.10 67,595 +0.55(+0.91%)
Mar 04, 2024 60.36 60.95 60.35 60.55 25,051 -0.13(-0.21%)
Mar 01, 2024 60.41 61.08 59.68 60.68 32,331 +0.74(+1.23%)
Feb 29, 2024 59.36 60.15 59.15 59.94 67,435 +0.43(+0.72%)
Feb 28, 2024 58.46 59.79 58.46 59.51 44,688 +0.64(+1.09%)
Feb 27, 2024 58.42 58.90 58.30 58.87 19,714 +0.64(+1.10%)
Feb 26, 2024 58.98 58.98 57.66 58.23 50,707 -0.56(-0.95%)
Feb 23, 2024 58.69 59.29 58.66 58.79 41,470 -0.09(-0.15%)
Feb 22, 2024 59.35 59.61 58.86 58.88 28,599 -1.06(-1.77%)
Feb 21, 2024 60.03 60.16 59.55 59.94 17,443 +0.23(+0.39%)
Feb 20, 2024 58.48 60.09 58.48 59.71 27,221 +0.68(+1.15%)
Feb 16, 2024 60.01 60.31 58.79 59.03 31,343 -0.28(-0.47%)
Feb 15, 2024 59.32 59.60 59.04 59.31 42,863 +0.46(+0.78%)
Feb 14, 2024 58.38 58.86 57.84 58.85 33,829 +0.76(+1.31%)
Feb 13, 2024 58.70 58.84 57.56 58.09 39,418 -1.22(-2.06%)
Feb 12, 2024 58.58 59.55 58.35 59.31 36,412 +1.04(+1.78%)
Feb 09, 2024 58.32 58.39 57.88 58.27 31,886 -0.29(-0.50%)
Feb 08, 2024 58.64 59.01 58.20 58.56 54,837 -0.08(-0.14%)
Feb 07, 2024 58.57 58.65 57.93 58.64 85,027 +0.37(+0.63%)
Feb 06, 2024 57.89 58.38 57.78 58.27 30,499 +0.61(+1.06%)
Feb 05, 2024 58.20 58.20 56.95 57.66 42,459 -0.69(-1.18%)
Feb 02, 2024 58.63 58.63 57.64 58.35 30,710 -0.34(-0.58%)
Feb 01, 2024 56.92 58.71 56.66 58.69 24,568 +2.32(+4.12%)
Jan 31, 2024 57.91 57.93 56.22 56.37 69,408 -1.42(-2.46%)
Jan 30, 2024 57.77 58.24 57.51 57.79 37,152 -0.52(-0.89%)
Jan 29, 2024 58.23 58.31 56.87 58.31 49,609 -0.16(-0.27%)
Jan 26, 2024 57.98 59.27 57.98 58.47 43,025 +1.16(+2.02%)
Jan 25, 2024 56.55 57.32 56.55 57.31 61,609 +0.74(+1.31%)
Jan 24, 2024 57.48 57.48 56.49 56.57 45,404 -0.29(-0.51%)
Jan 23, 2024 56.54 57.08 56.18 56.86 43,351 +0.89(+1.59%)
Jan 22, 2024 56.61 56.80 55.91 55.97 43,370 -0.69(-1.22%)
Jan 19, 2024 56.73 56.83 55.94 56.66 46,373 +0.13(+0.23%)
Jan 18, 2024 56.05 56.65 55.84 56.53 40,938 +0.40(+0.71%)
Jan 17, 2024 56.02 56.56 55.80 56.13 53,022 -0.63(-1.11%)
Jan 16, 2024 58.50 57.50 56.51 56.76 37,641 -1.28(-2.21%)
Jan 12, 2024 57.83 58.64 57.83 58.04 72,745 +0.31(+0.54%)
Jan 11, 2024 57.87 57.87 56.74 57.73 41,824 -0.39(-0.67%)
Jan 10, 2024 57.66 58.20 57.55 58.12 117,788 +0.17(+0.29%)
Jan 09, 2024 57.66 57.98 57.30 57.95 65,001 -0.09(-0.16%)
Jan 08, 2024 57.05 58.04 57.05 58.04 67,155 +0.60(+1.04%)
Jan 05, 2024 58.24 58.26 56.99 57.44 51,588 -0.71(-1.22%)
Jan 04, 2024 57.94 58.72 57.94 58.15 66,653 -0.02(-0.03%)
Jan 03, 2024 59.00 59.00 57.49 58.17 82,116 -1.03(-1.74%)
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.