|
 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 | | 2015-01-15 | 494,300 | 89.17 | 89.92 | 88.38 | 88.75 | 00:00:00 | | 2015-01-16 | 680,000 | 88.53 | 89.49 | 88.28 | 89.44 | 00:00:00 | | 2015-01-21 | 544,100 | 90.56 | 92.18 | 90.39 | 91.76 | 00:00:00 | | 2015-01-22 | 670,600 | 92.30 | 93.47 | 91.02 | 93.38 | 00:00:00 | | 2015-01-23 | 494,200 | 93.83 | 93.83 | 92.12 | 92.92 | 00:00:00 | | 2015-01-26 | 386,900 | 92.92 | 92.99 | 91.92 | 92.49 | 00:00:00 | | 2015-01-27 | 433,400 | 91.69 | 91.94 | 90.65 | 91.01 | 00:00:00 | | 2015-01-28 | 366,400 | 91.80 | 91.99 | 90.09 | 90.18 | 00:00:00 | | 2015-02-09 | 507,400 | 89.90 | 89.90 | 88.76 | 89.22 | 00:00:00 | | 2015-02-10 | 469,300 | 90.22 | 90.29 | 88.92 | 89.64 | 00:00:00 | | 2015-02-11 | 448,800 | 89.71 | 90.74 | 89.68 | 90.60 | 00:00:00 | | 2015-02-12 | 325,700 | 90.43 | 91.40 | 90.31 | 91.00 | 00:00:00 | | 2015-02-13 | 255,500 | 90.55 | 91.08 | 90.22 | 90.72 | 00:00:00 | | 2015-02-18 | 224,400 | 90.76 | 92.06 | 90.53 | 91.97 | 00:00:00 | | 2015-02-19 | 229,600 | 91.91 | 92.30 | 90.89 | 91.53 | 00:00:00 | | 2015-02-20 | 514,000 | 91.13 | 92.34 | 90.30 | 92.21 | 00:00:00 | | 2015-02-23 | 207,300 | 92.34 | 92.55 | 92.00 | 92.27 | 00:00:00 | | 2015-02-26 | 357,800 | 92.25 | 92.82 | 91.97 | 92.42 | 00:00:00 | | 2015-02-27 | 342,100 | 92.68 | 92.70 | 91.39 | 91.69 | 00:00:00 | | 2015-03-02 | 426,200 | 91.69 | 92.28 | 91.14 | 91.88 | 00:00:00 | | 2015-03-03 | 479,200 | 91.92 | 92.40 | 90.87 | 91.21 | 00:00:00 | | 2015-03-04 | 644,000 | 91.90 | 91.99 | 90.14 | 90.40 | 00:00:00 | | 2015-03-05 | 437,500 | 90.81 | 91.31 | 90.22 | 90.79 | 00:00:00 | | 2015-03-12 | 374,600 | 87.90 | 90.03 | 87.60 | 89.95 | 00:00:00 | | 2015-03-13 | 390,100 | 90.00 | 90.15 | 88.29 | 88.63 | 00:00:00 | | 2015-03-16 | 438,000 | 89.07 | 89.48 | 88.63 | 89.44 | 00:00:00 | | 2015-03-24 | 720,800 | 88.98 | 89.40 | 87.81 | 87.85 | 00:00:00 | | 2015-03-25 | 519,600 | 88.43 | 88.43 | 86.95 | 86.97 | 00:00:00 | | 2015-03-26 | 663,300 | 87.41 | 88.96 | 87.18 | 88.47 | 00:00:00 | | 2015-03-27 | 503,100 | 88.26 | 89.64 | 88.26 | 89.42 | 00:00:00 | | 2015-04-09 | 831,900 | 91.93 | 93.48 | 91.75 | 93.24 | 00:00:00 | | 2015-04-10 | 524,400 | 92.98 | 93.88 | 92.82 | 93.60 | 00:00:00 | | 2015-04-21 | 443,200 | 93.36 | 93.88 | 92.56 | 93.31 | 00:00:00 | | 2015-04-22 | 347,500 | 93.06 | 93.26 | 92.10 | 92.65 | 00:00:00 | | 2015-04-23 | 365,800 | 92.25 | 92.44 | 91.66 | 91.66 | 00:00:00 | | 2015-04-24 | 309,300 | 91.91 | 92.29 | 91.18 | 91.34 | 00:00:00 | | 2015-04-27 | 426,600 | 91.50 | 91.80 | 91.13 | 91.18 | 00:00:00 | | 2015-04-28 | 409,900 | 91.17 | 92.52 | 91.12 | 92.23 | 00:00:00 | | 2015-04-29 | 405,000 | 91.43 | 92.14 | 91.01 | 91.15 | 00:00:00 | | 2015-05-07 | 407,200 | 90.37 | 91.40 | 90.05 | 90.95 | 00:00:00 | | 2015-05-08 | 428,600 | 91.91 | 92.81 | 91.57 | 92.48 | 00:00:00 | | 2015-05-14 | 358,900 | 92.93 | 94.47 | 92.85 | 94.34 | 00:00:00 | | 2015-05-15 | 514,100 | 94.68 | 95.21 | 94.36 | 95.05 | 00:00:00 | | 2015-05-21 | 350,500 | 95.01 | 95.39 | 94.17 | 94.82 | 00:00:00 | | 2015-05-22 | 307,600 | 94.72 | 94.97 | 94.18 | 94.50 | 00:00:00 | | 2015-05-29 | 599,400 | 94.76 | 95.10 | 94.23 | 94.27 | 00:00:00 | | 2015-06-08 | 515,500 | 97.10 | 98.14 | 96.01 | 97.43 | 00:00:00 | | 2015-06-09 | 616,900 | 97.47 | 97.93 | 96.96 | 97.16 | 00:00:00 | | 2015-06-10 | 600,100 | 97.86 | 98.55 | 97.58 | 98.44 | 00:00:00 | | 2015-06-11 | 467,200 | 98.85 | 99.03 | 98.15 | 98.27 | 00:00:00 | | 2015-06-12 | 365,300 | 98.10 | 98.61 | 97.67 | 98.17 | 00:00:00 | | 2015-06-16 | 384,300 | 97.27 | 99.12 | 97.19 | 99.04 | 00:00:00 | | 2015-06-17 | 523,400 | 99.40 | 100.05 | 98.93 | 99.97 | 00:00:00 | | 2015-06-25 | 359,200 | 100.21 | 100.52 | 99.71 | 100.08 | 00:00:00 | | 2015-06-26 | 1,172,900 | 100.53 | 100.96 | 100.02 | 100.93 | 00:00:00 | | 2015-07-17 | 281,000 | 102.27 | 102.27 | 101.26 | 101.72 | 00:00:00 | | 2015-07-27 | 369,800 | 101.89 | 102.74 | 101.08 | 102.67 | 00:00:00 | | 2015-07-30 | 499,200 | 105.26 | 106.83 | 105.07 | 106.76 | 00:00:00 | | 2015-07-31 | 1,000,600 | 107.15 | 108.52 | 107.03 | 108.41 | 00:00:00 | | 2015-08-04 | 348,000 | 108.44 | 109.57 | 107.79 | 109.51 | 00:00:00 | | 2015-08-05 | 432,000 | 109.99 | 110.81 | 109.58 | 110.69 | 00:00:00 | | 2015-08-06 | 473,500 | 109.83 | 111.06 | 109.49 | 110.81 | 00:00:00 | | 2015-08-07 | 443,400 | 110.26 | 110.36 | 108.74 | 109.81 | 00:00:00 | | 2015-08-10 | 423,700 | 110.50 | 110.68 | 109.90 | 110.53 | 00:00:00 | | 2015-08-11 | 506,600 | 109.39 | 110.83 | 109.28 | 110.60 | 00:00:00 | | 2015-08-12 | 814,400 | 110.36 | 110.70 | 107.73 | 108.76 | 00:00:00 | | 2015-08-13 | 583,000 | 108.76 | 109.46 | 108.30 | 108.65 | 00:00:00 | | 2015-08-17 | 478,600 | 108.47 | 108.89 | 107.44 | 108.76 | 00:00:00 | | 2015-08-25 | 1,205,600 | 100.08 | 102.11 | 98.22 | 98.22 | 00:00:00 | | 2015-08-26 | 1,532,200 | 99.00 | 99.54 | 95.03 | 98.27 | 00:00:00 | | 2015-08-27 | 1,264,500 | 99.34 | 99.57 | 96.37 | 97.75 | 00:00:00 | | 2015-08-28 | 1,073,000 | 97.78 | 98.76 | 96.90 | 98.47 | 00:00:00 | | 2015-08-31 | 876,500 | 98.15 | 98.70 | 97.66 | 98.10 | 00:00:00 | | 2015-09-09 | 940,300 | 98.77 | 98.91 | 95.95 | 96.16 | 00:00:00 | | 2015-09-10 | 1,026,300 | 95.86 | 98.10 | 95.64 | 97.48 | 00:00:00 | | 2015-09-14 | 1,257,500 | 96.14 | 96.44 | 94.72 | 95.58 | 00:00:00 | | 2015-09-15 | 831,300 | 95.79 | 96.97 | 95.02 | 96.65 | 00:00:00 | | 2015-09-18 | 8,016,600 | 95.92 | 98.75 | 95.68 | 98.75 | 00:00:00 | | 2015-09-22 | 1,297,100 | 99.18 | 100.13 | 98.65 | 99.18 | 00:00:00 | | 2015-09-23 | 462,800 | 98.92 | 99.42 | 98.26 | 98.58 | 00:00:00 | | 2015-09-29 | 1,039,900 | 96.36 | 96.97 | 94.84 | 95.52 | 00:00:00 | | 2015-09-30 | 759,200 | 96.70 | 97.00 | 95.47 | 96.90 | 00:00:00 | | 2015-10-09 | 574,600 | 105.13 | 106.57 | 104.65 | 105.70 | 00:00:00 | | 2015-10-15 | 667,700 | 106.77 | 107.05 | 105.76 | 105.92 | 00:00:00 | | 2015-10-16 | 295,000 | 106.34 | 107.18 | 105.84 | 107.18 | 00:00:00 | | 2015-10-19 | 327,900 | 107.17 | 107.54 | 106.34 | 107.45 | 00:00:00 | | 2015-10-20 | 253,200 | 107.75 | 108.17 | 107.31 | 107.97 | 00:00:00 | | 2015-10-21 | 365,200 | 108.17 | 108.51 | 107.72 | 108.10 | 00:00:00 | | 2015-10-22 | 790,600 | 107.61 | 109.12 | 105.16 | 108.97 | 00:00:00 | | 2015-10-23 | 421,300 | 107.88 | 108.87 | 105.41 | 108.48 | 00:00:00 | | 2015-10-26 | 422,400 | 108.82 | 108.82 | 107.29 | 107.47 | 00:00:00 | | 2015-10-27 | 423,000 | 107.40 | 107.70 | 106.91 | 107.53 | 00:00:00 | | 2015-10-28 | 377,600 | 107.09 | 108.55 | 106.77 | 107.54 | 00:00:00 | | 2015-10-29 | 458,200 | 107.68 | 107.70 | 106.21 | 106.73 | 00:00:00 | | 2015-10-30 | 641,100 | 106.84 | 107.07 | 106.13 | 106.18 | 00:00:00 | | 2015-11-09 | 322,600 | 104.55 | 104.86 | 103.20 | 103.84 | 00:00:00 | | 2015-11-12 | 306,800 | 105.06 | 105.75 | 103.96 | 103.97 | 00:00:00 | | 2015-11-13 | 442,800 | 103.85 | 104.25 | 102.36 | 102.42 | 00:00:00 | | 2015-11-16 | 387,300 | 102.42 | 104.42 | 102.30 | 104.42 | 00:00:00 | | 2015-11-18 | 327,600 | 105.10 | 106.25 | 104.35 | 106.16 | 00:00:00 | | 2015-11-19 | 294,600 | 105.48 | 107.00 | 105.40 | 106.52 | 00:00:00 | | 2015-11-20 | 394,900 | 107.18 | 107.43 | 105.29 | 105.36 | 00:00:00 | | 2015-11-24 | 427,900 | 105.27 | 105.61 | 104.40 | 104.93 | 00:00:00 | | 2015-11-25 | 542,300 | 105.16 | 105.53 | 104.79 | 105.08 | 00:00:00 | | 2015-11-27 | 239,500 | 105.34 | 106.99 | 104.58 | 106.51 | 00:00:00 | | 2015-11-30 | 1,440,400 | 106.51 | 106.98 | 102.37 | 102.54 | 00:00:00 | | 2015-12-03 | 809,700 | 101.92 | 104.24 | 101.13 | 101.52 | 00:00:00 | | 2015-12-04 | 555,800 | 102.09 | 104.95 | 101.71 | 104.71 | 00:00:00 | | 2015-12-07 | 438,200 | 103.82 | 105.03 | 102.27 | 103.12 | 00:00:00 | | 2015-12-10 | 588,600 | 102.50 | 103.17 | 100.48 | 100.48 | 00:00:00 | | 2015-12-11 | 651,600 | 99.50 | 100.78 | 99.03 | 100.04 | 00:00:00 | | 2015-12-15 | 509,700 | 101.77 | 102.19 | 100.61 | 101.37 | 00:00:00 | | 2015-12-16 | 439,000 | 102.33 | 103.54 | 101.32 | 103.27 | 00:00:00 | | 2015-12-21 | 605,800 | 100.99 | 101.42 | 99.82 | 100.52 | 00:00:00 | | 2015-12-24 | 182,400 | 103.31 | 103.31 | 101.84 | 101.90 | 00:00:00 | | 2016-01-04 | 1,276,900 | 97.52 | 97.90 | 95.01 | 97.21 | 00:00:00 | | 2016-01-13 | 529,700 | 94.69 | 94.94 | 91.29 | 91.51 | 00:00:00 | | 2016-01-14 | 548,000 | 91.00 | 93.48 | 90.02 | 92.74 | 00:00:00 | | 2016-01-19 | 585,900 | 93.18 | 93.18 | 91.77 | 92.63 | 00:00:00 | | 2016-01-21 | 636,100 | 91.58 | 92.39 | 90.25 | 90.60 | 00:00:00 | | 2016-01-22 | 372,900 | 92.02 | 92.54 | 91.20 | 92.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
