|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-07-05 | 425,500 | 96.04 | 96.48 | 95.03 | 95.03 | 00:00:00 | | 2012-07-06 | 358,000 | 94.42 | 95.78 | 93.87 | 94.12 | 00:00:00 | | 2012-07-09 | 305,300 | 93.87 | 94.86 | 93.31 | 93.79 | 00:00:00 | | 2012-07-10 | 348,900 | 94.25 | 95.13 | 93.56 | 94.07 | 00:00:00 | | 2012-07-11 | 281,100 | 93.66 | 94.37 | 93.20 | 94.01 | 00:00:00 | | 2012-07-12 | 379,800 | 93.61 | 96.33 | 93.02 | 95.67 | 00:00:00 | | 2012-07-13 | 238,300 | 95.81 | 97.47 | 95.81 | 96.54 | 00:00:00 | | 2012-07-16 | 237,100 | 96.53 | 97.21 | 95.58 | 95.90 | 00:00:00 | | 2012-07-17 | 320,200 | 96.04 | 97.02 | 95.75 | 96.48 | 00:00:00 | | 2012-07-18 | 183,600 | 96.03 | 96.88 | 96.03 | 96.71 | 00:00:00 | | 2012-07-19 | 395,800 | 96.69 | 96.76 | 95.66 | 96.00 | 00:00:00 | | 2012-07-20 | 1,224,200 | 95.89 | 96.15 | 94.65 | 95.50 | 00:00:00 | | 2012-07-23 | 217,900 | 93.72 | 94.12 | 92.97 | 93.33 | 00:00:00 | | 2012-07-24 | 142,300 | 93.22 | 93.47 | 91.80 | 92.69 | 00:00:00 | | 2012-07-25 | 172,500 | 92.99 | 92.99 | 92.15 | 92.22 | 00:00:00 | | 2012-07-26 | 96,600 | 93.84 | 94.36 | 93.20 | 93.54 | 00:00:00 | | 2012-07-27 | 231,500 | 93.95 | 95.49 | 93.77 | 94.73 | 00:00:00 | | 2012-07-30 | 128,600 | 95.14 | 95.19 | 93.88 | 94.70 | 00:00:00 | | 2012-07-31 | 131,400 | 94.23 | 94.44 | 93.45 | 93.56 | 00:00:00 | | 2012-08-01 | 155,200 | 94.20 | 95.67 | 93.58 | 93.79 | 00:00:00 | | 2012-08-02 | 210,700 | 92.92 | 93.60 | 91.48 | 92.18 | 00:00:00 | | 2012-08-03 | 118,100 | 94.00 | 94.90 | 93.40 | 94.75 | 00:00:00 | | 2012-08-06 | 150,400 | 95.17 | 95.37 | 92.86 | 93.07 | 00:00:00 | | 2012-08-07 | 140,300 | 93.51 | 93.74 | 92.91 | 93.19 | 00:00:00 | | 2012-08-08 | 116,900 | 93.39 | 93.39 | 91.80 | 92.22 | 00:00:00 | | 2012-08-09 | 225,200 | 92.00 | 92.23 | 91.21 | 91.56 | 00:00:00 | | 2012-08-10 | 135,900 | 91.00 | 92.26 | 90.66 | 92.17 | 00:00:00 | | 2012-08-13 | 105,400 | 61.83 | 62.28 | 60.88 | 61.48 | 00:00:00 | | 2012-08-14 | 220,600 | 61.70 | 61.82 | 61.00 | 61.71 | 00:00:00 | | 2012-08-15 | 167,800 | 61.92 | 62.11 | 61.48 | 61.98 | 00:00:00 | | 2012-08-16 | 332,400 | 61.89 | 62.35 | 61.56 | 62.00 | 00:00:00 | | 2012-08-17 | 306,200 | 62.60 | 62.61 | 61.40 | 62.17 | 00:00:00 | | 2012-08-20 | 183,800 | 62.08 | 62.27 | 61.07 | 62.00 | 00:00:00 | | 2012-08-21 | 168,700 | 62.02 | 62.27 | 61.31 | 61.68 | 00:00:00 | | 2012-08-22 | 219,700 | 61.63 | 62.04 | 61.47 | 61.85 | 00:00:00 | | 2012-08-23 | 137,400 | 61.73 | 61.96 | 61.39 | 61.72 | 00:00:00 | | 2012-08-24 | 250,700 | 61.61 | 62.47 | 61.57 | 62.21 | 00:00:00 | | 2012-08-27 | 302,900 | 62.25 | 63.08 | 62.25 | 62.70 | 00:00:00 | | 2012-08-28 | 234,500 | 62.55 | 63.23 | 62.29 | 62.78 | 00:00:00 | | 2012-08-29 | 414,100 | 63.01 | 64.74 | 63.01 | 64.20 | 00:00:00 | | 2012-08-30 | 266,000 | 63.83 | 64.49 | 63.43 | 63.76 | 00:00:00 | | 2012-08-31 | 345,800 | 64.16 | 64.87 | 63.70 | 64.10 | 00:00:00 | | 2012-09-04 | 320,000 | 64.39 | 65.19 | 64.01 | 64.66 | 00:00:00 | | 2012-09-05 | 423,300 | 64.70 | 65.71 | 64.52 | 64.90 | 00:00:00 | | 2012-09-06 | 494,800 | 65.35 | 66.80 | 65.15 | 66.79 | 00:00:00 | | 2012-09-07 | 323,800 | 66.95 | 67.09 | 66.36 | 66.73 | 00:00:00 | | 2012-09-10 | 249,700 | 66.68 | 66.76 | 66.05 | 66.44 | 00:00:00 | | 2012-09-11 | 489,600 | 66.31 | 67.91 | 65.51 | 65.52 | 00:00:00 | | 2012-09-12 | 379,700 | 65.52 | 65.82 | 64.25 | 64.59 | 00:00:00 | | 2012-09-13 | 371,700 | 64.34 | 65.09 | 64.34 | 64.90 | 00:00:00 | | 2012-09-14 | 397,000 | 65.32 | 65.34 | 63.93 | 64.19 | 00:00:00 | | 2012-09-17 | 375,000 | 64.32 | 64.36 | 63.74 | 64.03 | 00:00:00 | | 2012-09-18 | 255,400 | 64.03 | 64.99 | 64.02 | 64.86 | 00:00:00 | | 2012-09-19 | 262,700 | 65.07 | 65.31 | 64.63 | 64.87 | 00:00:00 | | 2012-09-20 | 272,800 | 64.71 | 65.11 | 64.51 | 64.67 | 00:00:00 | | 2012-09-21 | 822,500 | 64.87 | 64.99 | 64.36 | 64.42 | 00:00:00 | | 2012-09-24 | 212,300 | 64.20 | 64.50 | 63.92 | 64.27 | 00:00:00 | | 2012-09-25 | 311,100 | 64.52 | 64.88 | 64.29 | 64.61 | 00:00:00 | | 2012-09-26 | 306,700 | 64.69 | 65.18 | 64.23 | 64.45 | 00:00:00 | | 2012-09-27 | 216,800 | 64.58 | 65.05 | 64.15 | 65.05 | 00:00:00 | | 2012-09-28 | 500,700 | 64.94 | 65.27 | 64.26 | 65.25 | 00:00:00 | | 2012-10-01 | 414,100 | 65.26 | 65.66 | 65.26 | 65.49 | 00:00:00 | | 2012-10-02 | 236,400 | 65.68 | 66.35 | 65.62 | 66.22 | 00:00:00 | | 2012-10-03 | 429,400 | 66.44 | 67.24 | 66.10 | 67.17 | 00:00:00 | | 2012-10-04 | 372,800 | 67.31 | 67.69 | 66.24 | 66.53 | 00:00:00 | | 2012-10-05 | 336,000 | 66.93 | 67.05 | 66.29 | 66.67 | 00:00:00 | | 2012-10-08 | 172,800 | 66.67 | 66.75 | 66.25 | 66.45 | 00:00:00 | | 2012-10-09 | 363,600 | 66.45 | 66.70 | 66.19 | 66.20 | 00:00:00 | | 2012-10-10 | 329,100 | 66.18 | 66.26 | 65.00 | 65.10 | 00:00:00 | | 2012-10-11 | 389,000 | 65.60 | 66.04 | 65.10 | 65.18 | 00:00:00 | | 2012-10-12 | 375,700 | 65.53 | 65.98 | 65.03 | 65.46 | 00:00:00 | | 2012-10-15 | 428,900 | 65.70 | 66.82 | 65.52 | 66.58 | 00:00:00 | | 2012-10-16 | 273,500 | 67.00 | 67.03 | 66.35 | 66.88 | 00:00:00 | | 2012-10-17 | 260,400 | 67.77 | 67.88 | 66.87 | 67.11 | 00:00:00 | | 2012-10-18 | 309,700 | 67.07 | 67.10 | 65.81 | 66.09 | 00:00:00 | | 2012-10-19 | 490,000 | 65.97 | 65.99 | 64.41 | 64.46 | 00:00:00 | | 2012-10-22 | 320,200 | 64.17 | 64.95 | 64.17 | 64.85 | 00:00:00 | | 2012-10-23 | 422,600 | 64.41 | 64.75 | 62.77 | 63.72 | 00:00:00 | | 2012-10-24 | 197,800 | 63.92 | 64.25 | 63.11 | 63.41 | 00:00:00 | | 2012-10-25 | 188,300 | 63.90 | 63.97 | 63.42 | 63.95 | 00:00:00 | | 2012-10-26 | 228,900 | 64.03 | 64.17 | 63.26 | 63.60 | 00:00:00 | | 2012-10-31 | 283,700 | 63.62 | 64.47 | 63.15 | 64.06 | 00:00:00 | | 2012-11-01 | 388,700 | 64.18 | 64.57 | 63.37 | 64.53 | 00:00:00 | | 2012-11-02 | 296,700 | 65.03 | 65.16 | 64.41 | 64.47 | 00:00:00 | | 2012-11-05 | 278,100 | 64.34 | 64.70 | 63.61 | 64.44 | 00:00:00 | | 2012-11-06 | 233,700 | 64.43 | 65.03 | 64.30 | 64.60 | 00:00:00 | | 2012-11-07 | 347,000 | 64.26 | 64.62 | 63.09 | 64.40 | 00:00:00 | | 2012-11-08 | 388,500 | 64.25 | 64.82 | 63.86 | 64.53 | 00:00:00 | | 2012-11-09 | 310,900 | 64.30 | 64.73 | 64.10 | 64.15 | 00:00:00 | | 2012-11-12 | 187,800 | 64.25 | 64.25 | 63.50 | 64.10 | 00:00:00 | | 2012-11-13 | 226,900 | 63.87 | 65.11 | 63.79 | 64.55 | 00:00:00 | | 2012-11-14 | 222,600 | 64.76 | 64.76 | 63.89 | 64.18 | 00:00:00 | | 2012-11-15 | 386,300 | 64.28 | 64.96 | 64.10 | 64.74 | 00:00:00 | | 2012-11-16 | 1,294,400 | 64.72 | 65.61 | 63.81 | 65.31 | 00:00:00 | | 2012-11-19 | 368,000 | 65.78 | 66.83 | 65.21 | 66.83 | 00:00:00 | | 2012-11-20 | 237,200 | 66.63 | 67.29 | 66.27 | 67.29 | 00:00:00 | | 2012-11-21 | 172,500 | 67.25 | 67.63 | 66.54 | 66.97 | 00:00:00 | | 2012-11-23 | 89,700 | 67.29 | 68.42 | 67.07 | 68.42 | 00:00:00 | | 2012-11-26 | 514,600 | 68.09 | 68.36 | 67.64 | 67.98 | 00:00:00 | | 2012-11-27 | 755,500 | 70.21 | 70.87 | 68.93 | 69.29 | 00:00:00 | | 2012-11-28 | 485,000 | 69.12 | 69.79 | 68.41 | 69.35 | 00:00:00 | | 2012-11-29 | 467,400 | 69.44 | 70.65 | 69.01 | 70.14 | 00:00:00 | | 2012-11-30 | 1,095,600 | 69.49 | 70.21 | 67.61 | 70.18 | 00:00:00 | | 2012-12-03 | 731,700 | 70.30 | 70.63 | 69.35 | 69.72 | 00:00:00 | | 2012-12-04 | 785,000 | 69.57 | 69.79 | 68.54 | 68.74 | 00:00:00 | | 2012-12-05 | 783,500 | 69.25 | 71.00 | 68.18 | 68.43 | 00:00:00 | | 2012-12-06 | 594,000 | 68.42 | 68.75 | 67.82 | 68.11 | 00:00:00 | | 2012-12-07 | 1,511,300 | 68.23 | 68.91 | 68.01 | 68.57 | 00:00:00 | | 2012-12-10 | 852,500 | 64.61 | 65.97 | 64.50 | 65.53 | 00:00:00 | | 2012-12-11 | 683,700 | 65.59 | 66.07 | 65.04 | 65.48 | 00:00:00 | | 2012-12-12 | 724,000 | 65.58 | 65.75 | 63.91 | 64.00 | 00:00:00 | | 2012-12-13 | 785,000 | 63.93 | 64.27 | 63.17 | 63.24 | 00:00:00 | | 2012-12-14 | 476,100 | 63.24 | 63.79 | 62.64 | 63.28 | 00:00:00 | | 2012-12-17 | 446,900 | 63.37 | 64.09 | 63.16 | 63.59 | 00:00:00 | | 2012-12-18 | 593,500 | 63.55 | 64.01 | 63.03 | 64.01 | 00:00:00 | | 2012-12-19 | 616,600 | 63.94 | 63.94 | 63.16 | 63.21 | 00:00:00 | | 2012-12-20 | 493,200 | 63.37 | 63.93 | 63.26 | 63.65 | 00:00:00 | | 2012-12-21 | 814,700 | 63.71 | 63.98 | 62.86 | 63.31 | 00:00:00 | | 2012-12-24 | 128,400 | 63.12 | 63.56 | 62.80 | 63.50 | 00:00:00 | | 2012-12-26 | 325,900 | 63.12 | 63.54 | 62.65 | 62.72 | 00:00:00 | | 2012-12-27 | 383,600 | 62.87 | 63.26 | 62.34 | 62.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
