|
 Brown Forman Inc - [Ticker: BF-B] |     | | Last Trade | 55.90 | Last Trade Time | 2017-11-01 - 19:34:00 | | Variation | -1.12 (-1.96%) | Open | 57.34 | | High | 57.34 | Low | 55.88 | | Volume | 413,801 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 55.89 x 1,600 - 55.90 x 200 | | Former Close | 57.02 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BF-B quotes from 2000-01-01 to 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-01 | 271,300 | 75.11 | 75.24 | 74.62 | 74.94 | 00:00:00 | | 2007-10-02 | 114,400 | 75.12 | 75.41 | 74.35 | 74.75 | 00:00:00 | | 2007-10-03 | 201,700 | 74.30 | 74.60 | 73.95 | 74.05 | 00:00:00 | | 2007-10-04 | 227,700 | 74.46 | 75.11 | 74.27 | 75.00 | 00:00:00 | | 2007-10-05 | 182,500 | 75.00 | 75.00 | 74.33 | 74.68 | 00:00:00 | | 2007-10-08 | 76,100 | 74.81 | 74.99 | 74.64 | 74.82 | 00:00:00 | | 2007-10-09 | 180,100 | 76.71 | 76.71 | 74.16 | 75.08 | 00:00:00 | | 2007-10-10 | 180,100 | 74.92 | 74.95 | 74.00 | 74.92 | 00:00:00 | | 2007-10-11 | 178,600 | 75.72 | 76.40 | 74.30 | 74.84 | 00:00:00 | | 2007-10-12 | 267,800 | 74.91 | 75.17 | 73.87 | 74.10 | 00:00:00 | | 2007-10-15 | 191,800 | 74.13 | 74.13 | 72.57 | 73.23 | 00:00:00 | | 2007-10-16 | 291,500 | 73.36 | 74.29 | 72.69 | 73.95 | 00:00:00 | | 2007-10-17 | 235,100 | 74.30 | 74.61 | 72.08 | 72.99 | 00:00:00 | | 2007-10-18 | 191,400 | 73.10 | 73.87 | 72.62 | 72.82 | 00:00:00 | | 2007-10-19 | 324,500 | 72.25 | 73.14 | 72.07 | 72.07 | 00:00:00 | | 2007-10-22 | 173,100 | 71.03 | 72.58 | 71.03 | 72.43 | 00:00:00 | | 2007-10-23 | 207,200 | 72.55 | 73.24 | 71.71 | 72.48 | 00:00:00 | | 2007-10-24 | 235,000 | 72.30 | 73.47 | 71.86 | 73.10 | 00:00:00 | | 2007-10-25 | 214,000 | 73.23 | 73.71 | 72.50 | 73.51 | 00:00:00 | | 2007-10-26 | 119,200 | 73.91 | 74.00 | 72.76 | 73.35 | 00:00:00 | | 2007-10-29 | 217,100 | 73.71 | 73.86 | 73.02 | 73.45 | 00:00:00 | | 2007-10-30 | 121,800 | 73.27 | 73.64 | 73.02 | 73.42 | 00:00:00 | | 2007-10-31 | 291,000 | 73.69 | 73.99 | 72.99 | 73.98 | 00:00:00 | | 2007-11-01 | 195,000 | 73.49 | 74.18 | 71.67 | 71.67 | 00:00:00 | | 2007-11-02 | 287,700 | 71.57 | 73.14 | 71.14 | 72.94 | 00:00:00 | | 2007-11-05 | 221,200 | 74.83 | 74.83 | 71.60 | 71.99 | 00:00:00 | | 2007-11-06 | 197,300 | 72.11 | 72.84 | 70.66 | 71.74 | 00:00:00 | | 2007-11-07 | 298,900 | 71.10 | 72.58 | 70.71 | 70.71 | 00:00:00 | | 2007-11-08 | 635,700 | 70.43 | 70.48 | 65.49 | 69.08 | 00:00:00 | | 2007-11-09 | 307,600 | 68.40 | 69.11 | 67.69 | 67.72 | 00:00:00 | | 2007-11-12 | 472,500 | 68.01 | 70.86 | 67.72 | 68.66 | 00:00:00 | | 2007-11-13 | 395,700 | 68.75 | 70.87 | 68.13 | 70.80 | 00:00:00 | | 2007-11-14 | 320,900 | 70.89 | 71.45 | 68.65 | 68.78 | 00:00:00 | | 2007-11-15 | 231,300 | 68.78 | 69.21 | 67.77 | 68.00 | 00:00:00 | | 2007-11-16 | 443,200 | 66.04 | 70.19 | 66.04 | 70.19 | 00:00:00 | | 2007-11-19 | 383,800 | 69.89 | 70.01 | 68.37 | 68.47 | 00:00:00 | | 2007-11-20 | 542,800 | 68.98 | 71.10 | 68.70 | 69.95 | 00:00:00 | | 2007-11-21 | 382,900 | 69.65 | 70.76 | 68.83 | 68.83 | 00:00:00 | | 2007-11-23 | 126,300 | 69.15 | 69.63 | 68.57 | 69.51 | 00:00:00 | | 2007-11-26 | 378,000 | 69.16 | 69.72 | 66.99 | 66.99 | 00:00:00 | | 2007-11-27 | 556,100 | 67.15 | 71.09 | 67.15 | 71.09 | 00:00:00 | | 2007-11-28 | 541,700 | 71.09 | 71.99 | 70.25 | 71.99 | 00:00:00 | | 2007-11-29 | 767,200 | 71.50 | 72.00 | 68.93 | 69.57 | 00:00:00 | | 2007-11-30 | 701,700 | 69.75 | 70.71 | 68.27 | 70.64 | 00:00:00 | | 2007-12-03 | 797,500 | 71.21 | 73.13 | 70.70 | 72.71 | 00:00:00 | | 2007-12-04 | 1,008,800 | 72.86 | 73.28 | 68.34 | 71.31 | 00:00:00 | | 2007-12-05 | 695,400 | 72.35 | 72.74 | 71.16 | 72.20 | 00:00:00 | | 2007-12-06 | 484,600 | 72.17 | 72.78 | 71.54 | 72.25 | 00:00:00 | | 2007-12-07 | 412,000 | 72.63 | 73.44 | 71.01 | 71.35 | 00:00:00 | | 2007-12-10 | 329,100 | 71.42 | 71.92 | 70.71 | 71.15 | 00:00:00 | | 2007-12-11 | 402,500 | 71.11 | 72.19 | 70.00 | 70.20 | 00:00:00 | | 2007-12-12 | 576,800 | 72.10 | 73.10 | 70.59 | 72.66 | 00:00:00 | | 2007-12-13 | 427,100 | 72.20 | 72.64 | 70.75 | 71.51 | 00:00:00 | | 2007-12-14 | 484,900 | 71.35 | 72.15 | 71.13 | 71.70 | 00:00:00 | | 2007-12-17 | 344,700 | 71.55 | 72.48 | 71.29 | 71.82 | 00:00:00 | | 2007-12-18 | 718,400 | 72.18 | 73.81 | 72.18 | 72.98 | 00:00:00 | | 2007-12-19 | 253,200 | 73.70 | 73.70 | 71.51 | 72.11 | 00:00:00 | | 2007-12-20 | 514,200 | 72.50 | 74.71 | 72.40 | 74.34 | 00:00:00 | | 2007-12-21 | 620,300 | 74.75 | 75.70 | 74.35 | 75.21 | 00:00:00 | | 2007-12-24 | 102,600 | 75.67 | 76.15 | 74.70 | 75.36 | 00:00:00 | | 2007-12-26 | 184,300 | 74.81 | 75.42 | 74.55 | 75.10 | 00:00:00 | | 2007-12-27 | 240,300 | 74.74 | 75.57 | 74.25 | 75.08 | 00:00:00 | | 2007-12-28 | 194,000 | 75.44 | 75.67 | 74.26 | 74.80 | 00:00:00 | | 2007-12-31 | 310,700 | 74.39 | 74.84 | 73.21 | 74.11 | 00:00:00 | | 2008-01-02 | 341,500 | 73.76 | 74.02 | 71.63 | 71.75 | 00:00:00 | | 2008-01-03 | 331,000 | 72.14 | 73.38 | 71.98 | 73.25 | 00:00:00 | | 2008-01-04 | 384,100 | 72.92 | 73.90 | 72.37 | 72.80 | 00:00:00 | | 2008-01-07 | 542,200 | 74.75 | 74.75 | 72.70 | 74.35 | 00:00:00 | | 2008-01-08 | 496,000 | 74.12 | 75.41 | 72.89 | 74.07 | 00:00:00 | | 2008-01-09 | 432,900 | 74.29 | 74.70 | 73.21 | 73.77 | 00:00:00 | | 2008-01-10 | 577,500 | 73.37 | 74.60 | 72.32 | 73.06 | 00:00:00 | | 2008-01-11 | 774,600 | 72.10 | 72.41 | 69.75 | 69.84 | 00:00:00 | | 2008-01-14 | 453,300 | 70.00 | 71.48 | 69.66 | 71.10 | 00:00:00 | | 2008-01-15 | 490,300 | 70.07 | 71.48 | 69.75 | 70.09 | 00:00:00 | | 2008-01-16 | 459,900 | 69.91 | 71.44 | 69.75 | 70.36 | 00:00:00 | | 2008-01-17 | 780,300 | 70.43 | 70.43 | 66.72 | 66.89 | 00:00:00 | | 2008-01-18 | 990,400 | 66.89 | 67.64 | 65.49 | 65.96 | 00:00:00 | | 2008-01-22 | 1,091,700 | 63.27 | 65.65 | 61.35 | 65.22 | 00:00:00 | | 2008-01-23 | 716,500 | 63.61 | 66.34 | 61.84 | 65.94 | 00:00:00 | | 2008-01-24 | 501,200 | 66.26 | 66.82 | 65.47 | 65.89 | 00:00:00 | | 2008-01-25 | 670,200 | 65.00 | 65.78 | 64.00 | 64.17 | 00:00:00 | | 2008-01-28 | 1,055,300 | 62.57 | 65.52 | 61.83 | 65.45 | 00:00:00 | | 2008-01-29 | 557,000 | 65.67 | 65.80 | 64.19 | 65.24 | 00:00:00 | | 2008-01-30 | 536,300 | 65.22 | 65.93 | 63.29 | 63.56 | 00:00:00 | | 2008-01-31 | 932,400 | 62.78 | 63.96 | 62.18 | 62.18 | 00:00:00 | | 2008-02-01 | 709,700 | 62.93 | 66.55 | 62.57 | 66.55 | 00:00:00 | | 2008-02-04 | 413,600 | 66.43 | 67.03 | 65.36 | 65.53 | 00:00:00 | | 2008-02-05 | 507,900 | 64.15 | 65.18 | 63.59 | 63.71 | 00:00:00 | | 2008-02-06 | 384,800 | 64.25 | 64.90 | 63.84 | 64.24 | 00:00:00 | | 2008-02-07 | 480,300 | 64.19 | 65.22 | 63.92 | 64.60 | 00:00:00 | | 2008-02-08 | 426,500 | 64.00 | 65.29 | 63.82 | 65.15 | 00:00:00 | | 2008-02-11 | 498,600 | 65.20 | 65.89 | 64.82 | 65.38 | 00:00:00 | | 2008-02-12 | 478,600 | 65.54 | 66.49 | 65.54 | 66.28 | 00:00:00 | | 2008-02-13 | 629,100 | 65.00 | 65.00 | 62.10 | 63.26 | 00:00:00 | | 2008-02-14 | 557,200 | 63.34 | 64.02 | 62.66 | 63.59 | 00:00:00 | | 2008-02-15 | 535,800 | 63.53 | 64.77 | 63.15 | 64.64 | 00:00:00 | | 2008-02-19 | 386,900 | 65.42 | 65.50 | 64.49 | 64.69 | 00:00:00 | | 2008-02-20 | 499,500 | 64.30 | 65.16 | 63.08 | 64.82 | 00:00:00 | | 2008-02-21 | 349,700 | 65.03 | 65.85 | 64.55 | 64.65 | 00:00:00 | | 2008-02-22 | 549,900 | 64.77 | 66.37 | 64.62 | 66.37 | 00:00:00 | | 2008-02-25 | 767,500 | 66.53 | 68.74 | 66.39 | 68.00 | 00:00:00 | | 2008-02-26 | 379,900 | 67.90 | 67.95 | 66.96 | 67.18 | 00:00:00 | | 2008-02-27 | 343,100 | 67.04 | 67.84 | 66.71 | 67.01 | 00:00:00 | | 2008-02-28 | 339,700 | 66.94 | 67.00 | 65.67 | 66.07 | 00:00:00 | | 2008-02-29 | 1,035,600 | 64.20 | 64.95 | 62.51 | 63.77 | 00:00:00 | | 2008-03-03 | 599,900 | 63.76 | 65.34 | 63.16 | 65.10 | 00:00:00 | | 2008-03-04 | 360,600 | 64.08 | 65.56 | 63.99 | 64.53 | 00:00:00 | | 2008-03-05 | 513,400 | 64.49 | 65.26 | 64.13 | 64.73 | 00:00:00 | | 2008-03-06 | 477,000 | 64.30 | 64.62 | 62.86 | 62.86 | 00:00:00 | | 2008-03-07 | 420,500 | 62.80 | 63.76 | 62.47 | 63.24 | 00:00:00 | | 2008-03-10 | 233,500 | 63.17 | 64.20 | 62.74 | 63.25 | 00:00:00 | | 2008-03-11 | 379,500 | 64.73 | 65.45 | 63.62 | 65.45 | 00:00:00 | | 2008-03-12 | 390,800 | 65.63 | 66.61 | 65.28 | 65.33 | 00:00:00 | | 2008-03-13 | 290,400 | 64.56 | 65.42 | 63.45 | 64.89 | 00:00:00 | | 2008-03-14 | 245,200 | 65.21 | 66.69 | 64.18 | 64.64 | 00:00:00 | | 2008-03-17 | 434,400 | 64.64 | 66.52 | 64.54 | 65.24 | 00:00:00 | | 2008-03-18 | 357,300 | 65.70 | 67.56 | 65.25 | 67.56 | 00:00:00 | | 2008-03-19 | 358,000 | 69.45 | 69.45 | 66.41 | 66.41 | 00:00:00 | | 2008-03-20 | 457,200 | 64.76 | 67.09 | 64.76 | 67.06 | 00:00:00 | | 2008-03-24 | 291,400 | 67.70 | 68.52 | 66.58 | 67.96 | 00:00:00 | | 2008-03-25 | 322,700 | 68.33 | 68.44 | 67.26 | 67.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
