|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-01-12 | 255,600 | 80.19 | 80.19 | 78.79 | 79.00 | 00:00:00 | | 2012-01-13 | 249,100 | 78.54 | 79.08 | 78.33 | 78.86 | 00:00:00 | | 2012-01-17 | 377,700 | 80.70 | 81.43 | 79.60 | 80.27 | 00:00:00 | | 2012-01-18 | 305,500 | 80.01 | 81.05 | 79.97 | 81.01 | 00:00:00 | | 2012-01-19 | 305,200 | 81.08 | 82.18 | 80.33 | 82.00 | 00:00:00 | | 2012-01-20 | 280,000 | 82.02 | 82.43 | 81.18 | 82.40 | 00:00:00 | | 2012-01-23 | 261,800 | 82.32 | 82.55 | 81.77 | 82.36 | 00:00:00 | | 2012-01-24 | 198,100 | 82.00 | 82.75 | 81.69 | 82.28 | 00:00:00 | | 2012-01-25 | 158,800 | 81.86 | 83.38 | 81.76 | 83.24 | 00:00:00 | | 2012-01-26 | 126,300 | 83.53 | 83.53 | 82.02 | 82.43 | 00:00:00 | | 2012-01-27 | 252,300 | 82.22 | 82.24 | 81.40 | 81.40 | 00:00:00 | | 2012-01-30 | 230,800 | 80.52 | 81.35 | 80.29 | 80.69 | 00:00:00 | | 2012-01-31 | 220,000 | 81.19 | 81.46 | 80.21 | 81.21 | 00:00:00 | | 2012-02-01 | 177,300 | 81.37 | 82.75 | 81.37 | 82.52 | 00:00:00 | | 2012-02-02 | 116,700 | 82.52 | 83.10 | 82.35 | 82.88 | 00:00:00 | | 2012-02-03 | 188,800 | 83.47 | 84.26 | 83.25 | 84.12 | 00:00:00 | | 2012-02-06 | 131,600 | 83.68 | 83.75 | 83.04 | 83.37 | 00:00:00 | | 2012-02-07 | 103,400 | 82.97 | 83.40 | 82.73 | 83.01 | 00:00:00 | | 2012-02-08 | 141,800 | 82.85 | 83.15 | 82.00 | 82.46 | 00:00:00 | | 2012-02-09 | 117,000 | 82.46 | 83.17 | 81.95 | 83.04 | 00:00:00 | | 2012-02-10 | 150,400 | 82.65 | 82.91 | 81.56 | 82.34 | 00:00:00 | | 2012-02-13 | 139,700 | 82.90 | 83.11 | 82.30 | 82.45 | 00:00:00 | | 2012-02-14 | 165,200 | 81.81 | 82.49 | 81.77 | 82.00 | 00:00:00 | | 2012-02-15 | 246,600 | 82.13 | 82.13 | 81.29 | 81.42 | 00:00:00 | | 2012-02-16 | 356,100 | 81.61 | 82.15 | 81.27 | 81.80 | 00:00:00 | | 2012-02-17 | 529,600 | 80.83 | 81.97 | 80.83 | 81.22 | 00:00:00 | | 2012-02-21 | 234,200 | 81.57 | 81.99 | 80.52 | 80.96 | 00:00:00 | | 2012-02-22 | 213,300 | 80.85 | 81.09 | 80.66 | 80.80 | 00:00:00 | | 2012-02-23 | 190,700 | 80.75 | 81.00 | 80.50 | 80.80 | 00:00:00 | | 2012-02-24 | 215,600 | 81.22 | 81.22 | 80.81 | 81.10 | 00:00:00 | | 2012-02-27 | 210,000 | 80.75 | 81.25 | 80.75 | 81.10 | 00:00:00 | | 2012-02-28 | 345,900 | 81.10 | 81.69 | 81.05 | 81.45 | 00:00:00 | | 2012-02-29 | 377,900 | 81.51 | 82.02 | 81.35 | 81.65 | 00:00:00 | | 2012-03-01 | 177,600 | 81.73 | 82.15 | 81.37 | 81.75 | 00:00:00 | | 2012-03-02 | 182,500 | 81.82 | 81.99 | 80.98 | 81.11 | 00:00:00 | | 2012-03-05 | 252,900 | 81.02 | 81.60 | 80.65 | 81.00 | 00:00:00 | | 2012-03-06 | 278,500 | 80.31 | 80.93 | 79.91 | 80.13 | 00:00:00 | | 2012-03-07 | 229,300 | 79.82 | 80.48 | 78.53 | 80.09 | 00:00:00 | | 2012-03-08 | 293,300 | 80.68 | 81.70 | 79.29 | 79.76 | 00:00:00 | | 2012-03-09 | 285,300 | 79.81 | 80.09 | 79.25 | 79.96 | 00:00:00 | | 2012-03-12 | 163,500 | 79.99 | 80.83 | 79.99 | 80.60 | 00:00:00 | | 2012-03-13 | 214,600 | 81.07 | 81.68 | 80.57 | 81.66 | 00:00:00 | | 2012-03-14 | 214,500 | 81.75 | 82.00 | 80.28 | 80.55 | 00:00:00 | | 2012-03-15 | 270,900 | 80.82 | 80.87 | 80.03 | 80.04 | 00:00:00 | | 2012-03-16 | 579,300 | 80.16 | 80.60 | 79.67 | 80.25 | 00:00:00 | | 2012-03-19 | 207,400 | 79.88 | 80.38 | 79.79 | 80.32 | 00:00:00 | | 2012-03-20 | 135,600 | 79.84 | 80.27 | 79.63 | 80.23 | 00:00:00 | | 2012-03-21 | 132,800 | 80.73 | 80.73 | 79.89 | 80.48 | 00:00:00 | | 2012-03-22 | 186,400 | 80.00 | 81.03 | 79.56 | 80.90 | 00:00:00 | | 2012-03-23 | 241,700 | 81.20 | 81.75 | 80.68 | 81.69 | 00:00:00 | | 2012-03-26 | 265,900 | 82.39 | 83.97 | 82.20 | 83.75 | 00:00:00 | | 2012-03-27 | 220,600 | 84.00 | 84.00 | 83.35 | 83.72 | 00:00:00 | | 2012-03-28 | 167,600 | 83.59 | 83.65 | 82.96 | 83.33 | 00:00:00 | | 2012-03-29 | 349,000 | 83.02 | 83.46 | 82.41 | 82.77 | 00:00:00 | | 2012-03-30 | 348,500 | 83.37 | 83.93 | 83.18 | 83.39 | 00:00:00 | | 2012-04-02 | 278,200 | 83.35 | 84.80 | 83.35 | 84.63 | 00:00:00 | | 2012-04-03 | 321,800 | 84.37 | 84.63 | 82.92 | 83.90 | 00:00:00 | | 2012-04-04 | 830,200 | 83.65 | 85.68 | 83.65 | 84.59 | 00:00:00 | | 2012-04-05 | 249,600 | 84.45 | 84.45 | 83.11 | 84.06 | 00:00:00 | | 2012-04-09 | 213,600 | 82.99 | 83.47 | 82.72 | 83.23 | 00:00:00 | | 2012-04-10 | 297,000 | 83.23 | 83.39 | 82.09 | 82.09 | 00:00:00 | | 2012-04-11 | 233,000 | 85.40 | 85.40 | 82.36 | 82.92 | 00:00:00 | | 2012-04-12 | 175,700 | 82.88 | 83.24 | 82.51 | 83.05 | 00:00:00 | | 2012-04-13 | 227,100 | 82.75 | 83.51 | 82.75 | 83.35 | 00:00:00 | | 2012-04-16 | 210,500 | 83.89 | 83.90 | 83.29 | 83.42 | 00:00:00 | | 2012-04-17 | 240,800 | 84.20 | 84.20 | 83.50 | 83.79 | 00:00:00 | | 2012-04-18 | 170,500 | 83.53 | 84.20 | 83.05 | 83.35 | 00:00:00 | | 2012-04-19 | 211,900 | 83.47 | 84.65 | 83.40 | 84.29 | 00:00:00 | | 2012-04-20 | 292,400 | 84.43 | 85.20 | 84.21 | 84.98 | 00:00:00 | | 2012-04-23 | 201,300 | 84.25 | 84.54 | 83.21 | 83.85 | 00:00:00 | | 2012-04-24 | 212,800 | 83.97 | 84.98 | 83.97 | 84.90 | 00:00:00 | | 2012-04-25 | 147,500 | 85.15 | 86.08 | 85.01 | 85.74 | 00:00:00 | | 2012-04-26 | 177,100 | 85.74 | 87.07 | 85.32 | 86.57 | 00:00:00 | | 2012-04-27 | 173,500 | 87.26 | 87.26 | 85.85 | 86.39 | 00:00:00 | | 2012-04-30 | 166,000 | 86.10 | 86.64 | 85.51 | 86.35 | 00:00:00 | | 2012-05-01 | 207,400 | 86.08 | 87.13 | 85.89 | 86.86 | 00:00:00 | | 2012-05-02 | 224,000 | 86.76 | 87.86 | 86.40 | 87.76 | 00:00:00 | | 2012-05-03 | 260,600 | 87.65 | 88.03 | 87.23 | 87.23 | 00:00:00 | | 2012-05-04 | 206,400 | 87.08 | 87.66 | 85.82 | 86.50 | 00:00:00 | | 2012-05-07 | 150,000 | 86.54 | 87.32 | 86.32 | 87.13 | 00:00:00 | | 2012-05-08 | 147,200 | 86.60 | 86.89 | 86.13 | 86.65 | 00:00:00 | | 2012-05-09 | 151,000 | 85.90 | 86.54 | 85.60 | 85.78 | 00:00:00 | | 2012-05-10 | 106,200 | 86.55 | 87.15 | 86.27 | 86.58 | 00:00:00 | | 2012-05-11 | 123,000 | 86.37 | 87.27 | 86.05 | 86.69 | 00:00:00 | | 2012-05-14 | 158,000 | 85.93 | 86.61 | 84.86 | 86.38 | 00:00:00 | | 2012-05-15 | 430,800 | 86.02 | 87.98 | 85.84 | 87.79 | 00:00:00 | | 2012-05-16 | 266,200 | 87.94 | 88.72 | 87.26 | 88.31 | 00:00:00 | | 2012-05-17 | 189,600 | 88.19 | 88.38 | 86.59 | 86.72 | 00:00:00 | | 2012-05-18 | 273,700 | 86.85 | 86.85 | 85.34 | 85.71 | 00:00:00 | | 2012-05-21 | 127,700 | 85.73 | 86.49 | 85.44 | 86.43 | 00:00:00 | | 2012-05-22 | 186,000 | 86.50 | 87.15 | 86.16 | 86.54 | 00:00:00 | | 2012-05-23 | 171,000 | 86.49 | 86.66 | 85.55 | 86.26 | 00:00:00 | | 2012-05-24 | 130,500 | 86.44 | 87.68 | 86.18 | 87.37 | 00:00:00 | | 2012-05-25 | 78,100 | 87.40 | 88.29 | 87.29 | 87.71 | 00:00:00 | | 2012-05-29 | 108,100 | 88.14 | 88.52 | 87.67 | 88.15 | 00:00:00 | | 2012-05-30 | 180,600 | 88.17 | 88.66 | 87.27 | 87.48 | 00:00:00 | | 2012-05-31 | 240,100 | 87.39 | 87.74 | 86.67 | 87.18 | 00:00:00 | | 2012-06-01 | 411,100 | 85.85 | 86.88 | 84.06 | 84.48 | 00:00:00 | | 2012-06-04 | 346,800 | 84.15 | 84.66 | 83.43 | 84.00 | 00:00:00 | | 2012-06-05 | 180,900 | 83.70 | 85.39 | 83.15 | 84.74 | 00:00:00 | | 2012-06-06 | 344,200 | 84.99 | 88.65 | 84.10 | 88.65 | 00:00:00 | | 2012-06-07 | 196,200 | 89.41 | 90.50 | 88.07 | 88.36 | 00:00:00 | | 2012-06-08 | 145,600 | 88.05 | 89.48 | 88.05 | 89.20 | 00:00:00 | | 2012-06-11 | 151,800 | 89.73 | 90.44 | 87.76 | 87.83 | 00:00:00 | | 2012-06-12 | 228,500 | 87.96 | 89.68 | 87.96 | 88.87 | 00:00:00 | | 2012-06-13 | 234,900 | 88.77 | 89.48 | 88.18 | 88.44 | 00:00:00 | | 2012-06-14 | 218,900 | 89.38 | 91.17 | 89.15 | 91.02 | 00:00:00 | | 2012-06-15 | 505,400 | 92.00 | 93.30 | 91.38 | 91.52 | 00:00:00 | | 2012-06-18 | 236,400 | 91.60 | 92.88 | 91.50 | 92.09 | 00:00:00 | | 2012-06-19 | 275,000 | 92.45 | 93.54 | 92.18 | 93.17 | 00:00:00 | | 2012-06-20 | 295,400 | 93.02 | 93.36 | 92.45 | 92.99 | 00:00:00 | | 2012-06-21 | 284,300 | 93.39 | 93.79 | 92.90 | 92.92 | 00:00:00 | | 2012-06-22 | 403,100 | 93.39 | 93.63 | 92.15 | 92.78 | 00:00:00 | | 2012-06-25 | 185,900 | 92.41 | 93.06 | 92.27 | 92.97 | 00:00:00 | | 2012-06-26 | 546,600 | 93.65 | 96.33 | 93.65 | 95.74 | 00:00:00 | | 2012-06-27 | 319,900 | 96.76 | 96.97 | 93.78 | 93.97 | 00:00:00 | | 2012-06-28 | 222,400 | 92.94 | 94.84 | 92.94 | 94.70 | 00:00:00 | | 2012-06-29 | 510,600 | 96.00 | 97.95 | 96.00 | 96.85 | 00:00:00 | | 2012-07-02 | 429,200 | 97.07 | 97.99 | 96.45 | 96.94 | 00:00:00 | | 2012-07-03 | 211,800 | 97.79 | 97.79 | 95.93 | 96.45 | 00:00:00 | | 2012-07-05 | 425,500 | 96.04 | 96.48 | 95.03 | 95.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
