|
 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 | | 2012-12-27 | 383,600 | 62.87 | 63.26 | 62.34 | 62.96 | 00:00:00 | | 2012-12-28 | 232,200 | 62.70 | 62.86 | 62.05 | 62.05 | 00:00:00 | | 2012-12-31 | 448,000 | 62.00 | 63.25 | 61.67 | 63.25 | 00:00:00 | | 2013-01-02 | 773,800 | 63.72 | 64.00 | 63.23 | 63.92 | 00:00:00 | | 2013-01-03 | 547,300 | 63.60 | 63.96 | 62.32 | 62.50 | 00:00:00 | | 2013-01-04 | 775,800 | 62.51 | 62.83 | 62.29 | 62.73 | 00:00:00 | | 2013-01-07 | 762,300 | 62.41 | 62.85 | 61.45 | 61.71 | 00:00:00 | | 2013-01-08 | 1,019,800 | 61.38 | 62.99 | 60.90 | 62.89 | 00:00:00 | | 2013-01-09 | 574,600 | 63.00 | 63.28 | 62.07 | 62.32 | 00:00:00 | | 2013-01-10 | 471,400 | 62.71 | 63.04 | 62.32 | 62.86 | 00:00:00 | | 2013-01-11 | 605,500 | 62.86 | 63.32 | 62.27 | 62.94 | 00:00:00 | | 2013-01-14 | 556,100 | 62.94 | 63.70 | 62.74 | 63.61 | 00:00:00 | | 2013-01-15 | 571,400 | 63.46 | 63.82 | 62.99 | 63.79 | 00:00:00 | | 2013-01-16 | 329,600 | 63.55 | 63.76 | 63.36 | 63.60 | 00:00:00 | | 2013-01-17 | 387,200 | 63.84 | 64.60 | 63.60 | 64.17 | 00:00:00 | | 2013-01-18 | 748,300 | 64.33 | 64.72 | 64.09 | 64.62 | 00:00:00 | | 2013-01-22 | 311,300 | 64.50 | 64.57 | 64.02 | 64.37 | 00:00:00 | | 2013-01-23 | 279,000 | 64.43 | 64.62 | 63.80 | 64.08 | 00:00:00 | | 2013-01-24 | 225,600 | 64.06 | 64.75 | 64.06 | 64.47 | 00:00:00 | | 2013-01-25 | 483,700 | 64.56 | 65.14 | 64.10 | 65.09 | 00:00:00 | | 2013-01-28 | 366,700 | 65.25 | 65.25 | 64.14 | 64.34 | 00:00:00 | | 2013-01-31 | 766,900 | 65.20 | 65.89 | 64.55 | 64.70 | 00:00:00 | | 2013-02-01 | 449,000 | 65.07 | 65.61 | 64.73 | 65.44 | 00:00:00 | | 2013-02-05 | 501,700 | 64.83 | 65.19 | 64.40 | 64.98 | 00:00:00 | | 2013-02-06 | 344,200 | 64.94 | 65.27 | 64.58 | 64.81 | 00:00:00 | | 2013-02-07 | 337,600 | 64.87 | 65.63 | 64.71 | 65.07 | 00:00:00 | | 2013-02-14 | 562,600 | 64.19 | 65.00 | 63.84 | 64.33 | 00:00:00 | | 2013-02-15 | 1,343,600 | 64.57 | 65.71 | 64.38 | 65.24 | 00:00:00 | | 2013-02-20 | 402,900 | 66.45 | 66.90 | 66.04 | 66.11 | 00:00:00 | | 2013-02-26 | 271,600 | 65.96 | 66.40 | 65.40 | 65.65 | 00:00:00 | | 2013-02-27 | 429,500 | 65.57 | 65.88 | 65.28 | 65.58 | 00:00:00 | | 2013-02-28 | 455,600 | 65.78 | 66.12 | 65.50 | 65.62 | 00:00:00 | | 2013-03-01 | 605,500 | 65.60 | 66.00 | 65.28 | 65.60 | 00:00:00 | | 2013-03-14 | 263,300 | 68.52 | 68.88 | 68.29 | 68.83 | 00:00:00 | | 2013-03-15 | 506,600 | 68.63 | 69.03 | 68.24 | 68.85 | 00:00:00 | | 2013-03-19 | 218,400 | 68.26 | 68.94 | 68.17 | 68.69 | 00:00:00 | | 2013-03-20 | 168,200 | 69.04 | 69.14 | 68.68 | 68.94 | 00:00:00 | | 2013-03-21 | 201,400 | 68.71 | 69.00 | 68.15 | 68.21 | 00:00:00 | | 2013-03-22 | 244,800 | 68.58 | 69.27 | 68.54 | 68.94 | 00:00:00 | | 2013-03-25 | 258,900 | 69.16 | 69.82 | 68.94 | 69.23 | 00:00:00 | | 2013-03-26 | 191,500 | 69.60 | 70.35 | 69.30 | 70.34 | 00:00:00 | | 2013-03-27 | 171,200 | 69.92 | 70.19 | 69.46 | 70.19 | 00:00:00 | | 2013-03-28 | 423,300 | 70.27 | 71.46 | 69.97 | 71.40 | 00:00:00 | | 2013-04-01 | 310,300 | 71.35 | 71.35 | 70.56 | 71.05 | 00:00:00 | | 2013-04-02 | 266,100 | 71.40 | 71.95 | 71.17 | 71.86 | 00:00:00 | | 2013-04-04 | 305,700 | 70.58 | 70.76 | 69.82 | 70.07 | 00:00:00 | | 2013-04-05 | 278,400 | 69.86 | 69.86 | 69.12 | 69.43 | 00:00:00 | | 2013-04-08 | 179,800 | 69.37 | 69.72 | 69.27 | 69.68 | 00:00:00 | | 2013-04-09 | 202,200 | 69.64 | 69.99 | 69.05 | 69.39 | 00:00:00 | | 2013-04-15 | 359,200 | 70.60 | 71.74 | 70.08 | 70.08 | 00:00:00 | | 2013-04-16 | 300,600 | 70.40 | 71.75 | 69.75 | 71.74 | 00:00:00 | | 2013-04-23 | 249,200 | 71.26 | 71.53 | 70.25 | 71.33 | 00:00:00 | | 2013-04-24 | 186,000 | 71.53 | 71.53 | 69.86 | 69.95 | 00:00:00 | | 2013-05-06 | 212,800 | 71.40 | 71.59 | 70.15 | 70.55 | 00:00:00 | | 2013-05-07 | 243,300 | 70.57 | 71.44 | 70.14 | 71.34 | 00:00:00 | | 2013-05-08 | 210,900 | 71.08 | 71.49 | 70.64 | 71.22 | 00:00:00 | | 2013-05-20 | 185,700 | 72.79 | 72.94 | 71.93 | 72.15 | 00:00:00 | | 2013-05-28 | 154,400 | 71.59 | 72.34 | 71.20 | 71.50 | 00:00:00 | | 2013-06-03 | 539,400 | 68.55 | 69.64 | 67.95 | 68.24 | 00:00:00 | | 2013-06-17 | 242,500 | 70.26 | 71.15 | 70.08 | 70.58 | 00:00:00 | | 2013-06-24 | 288,100 | 67.94 | 68.53 | 66.97 | 67.61 | 00:00:00 | | 2013-07-08 | 398,100 | 67.52 | 69.08 | 67.48 | 69.00 | 00:00:00 | | 2013-07-09 | 237,700 | 69.50 | 69.85 | 69.17 | 69.66 | 00:00:00 | | 2013-07-10 | 441,900 | 69.51 | 70.75 | 69.51 | 70.72 | 00:00:00 | | 2013-07-15 | 242,900 | 72.04 | 72.35 | 71.74 | 72.23 | 00:00:00 | | 2013-07-16 | 336,500 | 72.04 | 72.84 | 71.65 | 72.53 | 00:00:00 | | 2013-07-17 | 468,500 | 72.90 | 73.61 | 72.89 | 73.41 | 00:00:00 | | 2013-07-18 | 216,100 | 73.41 | 73.59 | 73.10 | 73.43 | 00:00:00 | | 2013-07-19 | 526,000 | 73.71 | 73.71 | 72.86 | 73.00 | 00:00:00 | | 2013-07-23 | 156,200 | 72.98 | 73.17 | 72.18 | 72.77 | 00:00:00 | | 2013-07-24 | 181,500 | 72.95 | 73.02 | 71.65 | 71.96 | 00:00:00 | | 2013-07-30 | 226,100 | 72.69 | 72.77 | 71.44 | 71.54 | 00:00:00 | | 2013-07-31 | 637,400 | 72.01 | 73.40 | 71.94 | 72.51 | 00:00:00 | | 2013-08-05 | 215,400 | 72.58 | 73.17 | 72.37 | 72.87 | 00:00:00 | | 2013-08-08 | 367,800 | 72.12 | 72.92 | 71.99 | 72.86 | 00:00:00 | | 2013-08-09 | 287,000 | 73.10 | 73.12 | 72.04 | 72.56 | 00:00:00 | | 2013-08-12 | 197,200 | 72.11 | 72.16 | 71.37 | 71.50 | 00:00:00 | | 2013-08-15 | 232,500 | 70.92 | 71.01 | 69.70 | 69.88 | 00:00:00 | | 2013-08-16 | 526,300 | 69.71 | 70.00 | 68.68 | 68.75 | 00:00:00 | | 2013-08-19 | 291,600 | 68.80 | 69.71 | 68.80 | 69.27 | 00:00:00 | | 2013-08-20 | 289,900 | 69.36 | 69.94 | 69.00 | 69.66 | 00:00:00 | | 2013-08-21 | 295,600 | 69.73 | 69.73 | 68.40 | 68.94 | 00:00:00 | | 2013-08-22 | 232,000 | 68.92 | 70.63 | 68.36 | 70.03 | 00:00:00 | | 2013-08-23 | 115,500 | 70.21 | 70.60 | 69.49 | 69.87 | 00:00:00 | | 2013-08-26 | 169,000 | 69.86 | 70.22 | 68.96 | 69.12 | 00:00:00 | | 2013-08-28 | 534,100 | 69.13 | 69.60 | 67.65 | 67.96 | 00:00:00 | | 2013-08-29 | 436,000 | 67.95 | 68.47 | 67.54 | 67.65 | 00:00:00 | | 2013-08-30 | 455,100 | 67.69 | 68.00 | 66.83 | 66.99 | 00:00:00 | | 2013-09-03 | 322,900 | 67.40 | 67.68 | 66.41 | 66.69 | 00:00:00 | | 2013-09-11 | 250,800 | 69.30 | 69.90 | 68.93 | 69.74 | 00:00:00 | | 2013-09-12 | 212,100 | 69.63 | 69.77 | 69.43 | 69.63 | 00:00:00 | | 2013-09-13 | 245,400 | 69.94 | 70.10 | 69.48 | 70.03 | 00:00:00 | | 2013-09-17 | 224,400 | 70.74 | 71.05 | 70.63 | 70.92 | 00:00:00 | | 2013-09-18 | 307,000 | 71.12 | 72.17 | 70.12 | 72.08 | 00:00:00 | | 2013-09-19 | 377,900 | 72.39 | 72.53 | 71.41 | 71.48 | 00:00:00 | | 2013-09-20 | 2,176,200 | 71.76 | 72.00 | 70.46 | 70.46 | 00:00:00 | | 2013-09-23 | 375,800 | 70.55 | 70.75 | 70.12 | 70.44 | 00:00:00 | | 2013-10-01 | 407,100 | 68.28 | 69.12 | 67.83 | 69.12 | 00:00:00 | | 2013-10-02 | 627,800 | 68.62 | 69.20 | 67.59 | 68.35 | 00:00:00 | | 2013-10-04 | 366,400 | 67.70 | 68.97 | 67.63 | 68.75 | 00:00:00 | | 2013-10-07 | 292,500 | 67.96 | 68.91 | 67.96 | 68.59 | 00:00:00 | | 2013-10-10 | 324,500 | 68.05 | 69.82 | 68.05 | 69.82 | 00:00:00 | | 2013-10-11 | 386,200 | 69.90 | 70.26 | 69.67 | 70.23 | 00:00:00 | | 2013-10-15 | 366,200 | 70.01 | 70.47 | 69.56 | 69.75 | 00:00:00 | | 2013-10-16 | 412,000 | 70.00 | 71.21 | 70.00 | 71.14 | 00:00:00 | | 2013-10-17 | 411,200 | 70.94 | 72.48 | 70.80 | 72.44 | 00:00:00 | | 2013-10-18 | 536,400 | 73.02 | 73.30 | 71.89 | 72.61 | 00:00:00 | | 2013-10-31 | 384,500 | 73.83 | 74.19 | 72.88 | 72.98 | 00:00:00 | | 2013-11-01 | 278,500 | 72.88 | 73.28 | 72.52 | 73.09 | 00:00:00 | | 2013-11-04 | 244,800 | 73.27 | 73.58 | 72.76 | 73.54 | 00:00:00 | | 2013-11-05 | 318,200 | 73.42 | 74.00 | 72.78 | 73.54 | 00:00:00 | | 2013-11-06 | 261,000 | 73.69 | 74.13 | 73.16 | 74.12 | 00:00:00 | | 2013-11-12 | 197,300 | 73.92 | 74.25 | 73.25 | 73.85 | 00:00:00 | | 2013-11-13 | 301,500 | 73.44 | 74.47 | 72.99 | 74.26 | 00:00:00 | | 2013-11-14 | 151,000 | 74.69 | 75.08 | 74.15 | 74.81 | 00:00:00 | | 2013-11-15 | 177,600 | 74.57 | 75.35 | 74.41 | 75.09 | 00:00:00 | | 2013-11-29 | 125,500 | 75.62 | 76.19 | 74.96 | 75.02 | 00:00:00 | | 2013-12-02 | 410,800 | 75.00 | 75.92 | 73.68 | 73.88 | 00:00:00 | | 2013-12-09 | 392,800 | 76.73 | 76.73 | 75.64 | 76.16 | 00:00:00 | | 2013-12-13 | 293,200 | 73.76 | 74.08 | 72.92 | 73.37 | 00:00:00 | | 2013-12-16 | 207,400 | 73.40 | 74.81 | 73.40 | 73.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
