Skip to main content

Brown-Forman (NY: BF-B )

42.27 +0.19 (+0.45%)
Streaming Delayed Price Updated: 10:50 AM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 41.79 42.12 41.59 42.08 1,149,056 +0.38(+0.91%)
Nov 27, 2024 41.58 42.21 41.37 41.70 2,266,388 +0.33(+0.80%)
Nov 26, 2024 42.40 42.40 40.95 41.37 2,499,519 -1.20(-2.82%)
Nov 25, 2024 41.98 43.65 41.98 42.57 3,651,457 +1.20(+2.90%)
Nov 22, 2024 41.23 41.86 40.98 41.37 2,858,780 +0.68(+1.67%)
Nov 21, 2024 40.70 40.97 40.25 40.69 1,858,349 +0.39(+0.97%)
Nov 20, 2024 40.02 40.41 39.95 40.30 1,576,191 +0.08(+0.20%)
Nov 19, 2024 40.08 40.48 39.98 40.22 1,945,469 -0.19(-0.47%)
Nov 18, 2024 40.64 41.05 40.36 40.41 1,462,767 -0.39(-0.96%)
Nov 15, 2024 40.95 41.46 40.59 40.80 2,387,895 -0.20(-0.49%)
Nov 14, 2024 40.58 41.20 40.38 41.00 2,334,800 +0.47(+1.16%)
Nov 13, 2024 40.38 40.58 40.08 40.53 2,043,647 -0.13(-0.32%)
Nov 12, 2024 40.84 41.10 40.33 40.66 2,244,421 -0.32(-0.78%)
Nov 11, 2024 40.77 41.47 40.77 40.98 3,349,585 +0.21(+0.52%)
Nov 08, 2024 41.60 41.73 40.67 40.77 1,966,353 -0.92(-2.21%)
Nov 07, 2024 41.96 42.37 41.56 41.69 2,034,408 +0.04(+0.10%)
Nov 06, 2024 43.56 43.68 40.93 41.65 4,131,773 -2.09(-4.78%)
Nov 05, 2024 43.51 43.81 43.23 43.74 1,414,847 -0.05(-0.11%)
Nov 04, 2024 43.94 44.48 43.46 43.79 2,374,025 +0.20(+0.46%)
Nov 01, 2024 44.62 44.70 43.57 43.59 2,095,733 -0.44(-1.00%)
Oct 31, 2024 45.45 45.62 44.00 44.03 3,495,026 -1.41(-3.10%)
Oct 30, 2024 46.71 47.16 45.35 45.44 2,751,255 -1.29(-2.76%)
Oct 29, 2024 48.24 48.40 46.42 46.73 2,169,067 -1.62(-3.35%)
Oct 28, 2024 48.69 48.97 48.20 48.35 1,512,234 -0.02(-0.04%)
Oct 25, 2024 48.98 49.17 48.16 48.37 1,402,614 -0.61(-1.25%)
Oct 24, 2024 48.89 49.03 48.60 48.98 1,173,382 +0.19(+0.39%)
Oct 23, 2024 48.38 48.83 48.12 48.79 1,390,460 +0.07(+0.14%)
Oct 22, 2024 48.37 48.73 47.96 48.72 997,359 +0.36(+0.74%)
Oct 21, 2024 48.76 48.93 48.22 48.36 1,266,450 -0.61(-1.25%)
Oct 18, 2024 49.88 49.89 48.36 48.97 2,831,394 -0.57(-1.15%)
Oct 17, 2024 49.63 49.67 49.09 49.54 1,363,729 +0.12(+0.24%)
Oct 16, 2024 48.68 49.57 48.60 49.42 1,704,609 +0.69(+1.42%)
Oct 15, 2024 48.68 49.51 48.21 48.73 2,148,337 +0.04(+0.08%)
Oct 14, 2024 48.44 48.80 48.03 48.69 1,723,359 +0.40(+0.83%)
Oct 11, 2024 47.44 48.73 47.41 48.29 1,633,186 +0.85(+1.79%)
Oct 10, 2024 46.79 47.49 46.52 47.44 1,451,106 +1.02(+2.20%)
Oct 09, 2024 46.59 46.86 46.14 46.42 1,586,215 -0.18(-0.39%)
Oct 08, 2024 46.85 46.99 46.35 46.60 1,347,194 -0.49(-1.04%)
Oct 07, 2024 47.57 47.76 46.72 47.09 1,432,495 -0.27(-0.57%)
Oct 04, 2024 47.65 47.91 47.10 47.36 1,406,489 -0.24(-0.50%)
Oct 03, 2024 47.88 47.91 47.30 47.60 3,300,402 -0.73(-1.51%)
Oct 02, 2024 48.69 48.70 48.20 48.33 1,934,197 -0.41(-0.84%)
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.