|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-01-22 | 372,900 | 92.02 | 92.54 | 91.20 | 92.19 | 00:00:00 | | 2016-01-26 | 617,300 | 92.60 | 94.74 | 92.60 | 93.74 | 00:00:00 | | 2016-01-27 | 442,300 | 93.35 | 94.52 | 92.10 | 92.75 | 00:00:00 | | 2016-02-02 | 560,700 | 95.30 | 96.32 | 95.02 | 95.81 | 00:00:00 | | 2016-02-03 | 673,300 | 96.31 | 97.24 | 95.24 | 96.32 | 00:00:00 | | 2016-02-04 | 840,100 | 96.70 | 97.32 | 95.34 | 96.26 | 00:00:00 | | 2016-02-05 | 827,200 | 95.78 | 96.90 | 94.64 | 96.41 | 00:00:00 | | 2016-02-08 | 968,500 | 95.50 | 95.68 | 93.58 | 94.32 | 00:00:00 | | 2016-02-11 | 890,600 | 94.06 | 96.01 | 93.86 | 95.58 | 00:00:00 | | 2016-02-12 | 570,900 | 96.93 | 97.41 | 95.68 | 97.02 | 00:00:00 | | 2016-02-22 | 540,100 | 102.40 | 103.18 | 102.27 | 102.78 | 00:00:00 | | 2016-02-23 | 594,800 | 102.70 | 103.06 | 101.54 | 102.76 | 00:00:00 | | 2016-02-24 | 437,100 | 102.18 | 102.73 | 101.21 | 102.36 | 00:00:00 | | 2016-02-25 | 432,600 | 102.76 | 103.42 | 101.45 | 103.39 | 00:00:00 | | 2016-02-26 | 776,900 | 102.01 | 102.71 | 99.89 | 100.11 | 00:00:00 | | 2016-03-15 | 1,171,000 | 96.88 | 97.70 | 95.72 | 95.77 | 00:00:00 | | 2016-03-16 | 596,400 | 95.60 | 95.95 | 94.31 | 95.33 | 00:00:00 | | 2016-03-24 | 339,500 | 96.35 | 97.24 | 96.05 | 96.50 | 00:00:00 | | 2016-03-28 | 217,200 | 96.99 | 97.18 | 96.29 | 96.54 | 00:00:00 | | 2016-03-29 | 517,800 | 96.66 | 98.53 | 96.26 | 98.48 | 00:00:00 | | 2016-03-30 | 396,400 | 98.53 | 99.32 | 98.09 | 98.53 | 00:00:00 | | 2016-03-31 | 507,400 | 98.16 | 98.98 | 98.14 | 98.47 | 00:00:00 | | 2016-04-01 | 502,000 | 98.00 | 99.26 | 97.54 | 99.17 | 00:00:00 | | 2016-04-04 | 684,100 | 99.02 | 99.79 | 97.60 | 98.31 | 00:00:00 | | 2016-04-05 | 796,000 | 97.93 | 98.86 | 97.63 | 98.16 | 00:00:00 | | 2016-04-06 | 454,500 | 98.27 | 98.39 | 97.44 | 98.19 | 00:00:00 | | 2016-04-07 | 752,500 | 97.58 | 97.74 | 95.21 | 95.55 | 00:00:00 | | 2016-04-08 | 409,200 | 95.88 | 96.35 | 95.64 | 96.24 | 00:00:00 | | 2016-04-11 | 581,900 | 96.73 | 97.15 | 95.00 | 95.06 | 00:00:00 | | 2016-04-14 | 684,200 | 95.00 | 96.05 | 94.60 | 95.23 | 00:00:00 | | 2016-04-15 | 513,900 | 95.41 | 96.07 | 94.94 | 95.61 | 00:00:00 | | 2016-04-18 | 654,800 | 95.78 | 95.88 | 94.82 | 94.91 | 00:00:00 | | 2016-04-19 | 904,700 | 95.07 | 96.61 | 94.94 | 96.61 | 00:00:00 | | 2016-04-20 | 698,300 | 96.76 | 97.86 | 96.54 | 97.54 | 00:00:00 | | 2016-04-26 | 544,800 | 94.40 | 94.49 | 93.14 | 93.35 | 00:00:00 | | 2016-04-27 | 494,200 | 94.02 | 94.74 | 93.35 | 94.48 | 00:00:00 | | 2016-04-28 | 668,000 | 94.06 | 96.10 | 93.79 | 95.41 | 00:00:00 | | 2016-04-29 | 819,100 | 95.05 | 96.47 | 94.69 | 96.32 | 00:00:00 | | 2016-05-03 | 441,600 | 96.04 | 96.68 | 95.49 | 95.93 | 00:00:00 | | 2016-05-04 | 398,200 | 95.69 | 96.16 | 94.90 | 95.82 | 00:00:00 | | 2016-05-09 | 346,200 | 97.39 | 98.28 | 97.27 | 98.05 | 00:00:00 | | 2016-05-10 | 366,000 | 98.15 | 98.96 | 97.86 | 98.96 | 00:00:00 | | 2016-05-11 | 305,800 | 98.49 | 99.30 | 97.73 | 97.91 | 00:00:00 | | 2016-05-17 | 555,900 | 97.95 | 98.13 | 96.48 | 96.70 | 00:00:00 | | 2016-05-18 | 650,200 | 96.60 | 97.03 | 94.50 | 95.31 | 00:00:00 | | 2016-05-23 | 354,600 | 95.70 | 96.34 | 95.10 | 95.37 | 00:00:00 | | 2016-05-24 | 619,100 | 95.50 | 96.87 | 95.50 | 96.09 | 00:00:00 | | 2016-05-25 | 510,800 | 96.33 | 97.13 | 96.08 | 96.55 | 00:00:00 | | 2016-06-01 | 760,800 | 98.07 | 98.48 | 96.44 | 97.39 | 00:00:00 | | 2016-06-02 | 513,700 | 97.16 | 98.00 | 96.61 | 97.05 | 00:00:00 | | 2016-06-03 | 1,072,000 | 97.26 | 97.71 | 97.03 | 97.28 | 00:00:00 | | 2016-06-07 | 856,200 | 98.16 | 98.66 | 97.26 | 97.35 | 00:00:00 | | 2016-06-08 | 1,480,700 | 98.01 | 101.36 | 97.01 | 100.80 | 00:00:00 | | 2016-06-20 | 477,800 | 98.20 | 98.36 | 97.49 | 97.85 | 00:00:00 | | 2016-06-21 | 539,100 | 98.33 | 98.33 | 97.54 | 97.80 | 00:00:00 | | 2016-06-22 | 349,200 | 98.10 | 98.10 | 96.64 | 96.69 | 00:00:00 | | 2016-07-08 | 460,000 | 97.85 | 98.31 | 96.98 | 98.27 | 00:00:00 | | 2016-07-11 | 454,000 | 98.25 | 99.14 | 97.92 | 98.57 | 00:00:00 | | 2016-07-12 | 373,700 | 98.65 | 99.02 | 98.21 | 98.42 | 00:00:00 | | 2016-07-13 | 497,400 | 97.94 | 98.24 | 97.03 | 97.99 | 00:00:00 | | 2016-07-26 | 303,000 | 98.78 | 98.89 | 97.64 | 98.17 | 00:00:00 | | 2016-07-27 | 344,000 | 98.71 | 98.89 | 95.83 | 96.60 | 00:00:00 | | 2016-07-28 | 330,700 | 96.60 | 98.10 | 96.60 | 98.01 | 00:00:00 | | 2016-07-29 | 478,800 | 97.74 | 98.45 | 97.13 | 98.19 | 00:00:00 | | 2016-08-09 | 380,500 | 96.71 | 97.63 | 96.41 | 97.29 | 00:00:00 | | 2016-08-10 | 404,700 | 97.77 | 98.49 | 97.63 | 98.44 | 00:00:00 | | 2016-08-22 | 908,200 | 50.57 | 50.57 | 50.06 | 50.33 | 00:00:00 | | 2016-08-26 | 1,037,100 | 51.29 | 51.55 | 50.38 | 50.51 | 00:00:00 | | 2016-08-29 | 1,297,600 | 50.45 | 51.08 | 50.45 | 51.06 | 00:00:00 | | 2016-09-07 | 1,111,500 | 47.45 | 47.73 | 46.88 | 46.93 | 00:00:00 | | 2016-09-08 | 1,335,700 | 46.96 | 47.14 | 46.64 | 46.79 | 00:00:00 | | 2016-09-09 | 1,471,600 | 46.61 | 46.73 | 45.58 | 45.58 | 00:00:00 | | 2016-09-19 | 1,684,600 | 46.49 | 46.83 | 46.36 | 46.41 | 00:00:00 | | 2016-10-05 | 3,018,900 | 47.06 | 47.19 | 46.42 | 46.55 | 00:00:00 | | 2016-10-06 | 956,100 | 46.27 | 46.75 | 46.27 | 46.67 | 00:00:00 | | 2016-10-07 | 1,018,900 | 46.74 | 46.99 | 46.32 | 46.38 | 00:00:00 | | 2016-10-10 | 1,196,600 | 46.59 | 46.84 | 46.44 | 46.77 | 00:00:00 | | 2016-10-13 | 1,003,300 | 45.71 | 46.17 | 45.63 | 45.89 | 00:00:00 | | 2016-10-14 | 774,800 | 46.00 | 46.03 | 45.27 | 45.35 | 00:00:00 | | 2016-10-24 | 736,300 | 45.04 | 45.55 | 45.04 | 45.37 | 00:00:00 | | 2016-10-27 | 777,500 | 45.44 | 45.74 | 45.39 | 45.46 | 00:00:00 | | 2016-10-28 | 953,000 | 45.43 | 46.35 | 45.43 | 46.03 | 00:00:00 | | 2016-11-07 | 958,400 | 46.48 | 46.99 | 46.41 | 46.95 | 00:00:00 | | 2016-11-08 | 856,900 | 46.88 | 47.20 | 46.86 | 47.04 | 00:00:00 | | 2016-11-09 | 971,200 | 45.89 | 45.99 | 45.30 | 45.63 | 00:00:00 | | 2016-11-10 | 1,569,900 | 45.36 | 45.57 | 44.40 | 45.29 | 00:00:00 | | 2016-11-11 | 624,600 | 45.29 | 45.53 | 44.89 | 45.34 | 00:00:00 | | 2016-11-14 | 1,193,600 | 45.08 | 45.38 | 44.93 | 45.27 | 00:00:00 | | 2016-11-22 | 946,900 | 46.78 | 46.84 | 46.34 | 46.56 | 00:00:00 | | 2016-11-23 | 924,500 | 46.48 | 46.79 | 45.61 | 45.82 | 00:00:00 | | 2016-11-29 | 907,300 | 46.85 | 47.07 | 46.72 | 46.93 | 00:00:00 | | 2016-11-30 | 1,295,700 | 46.69 | 46.82 | 45.32 | 45.35 | 00:00:00 | | 2016-12-05 | 1,213,300 | 44.98 | 45.27 | 44.89 | 45.08 | 00:00:00 | | 2016-12-12 | 1,161,300 | 45.60 | 45.81 | 45.09 | 45.41 | 00:00:00 | | 2016-12-23 | 426,200 | 45.00 | 45.17 | 44.80 | 44.83 | 00:00:00 | | 2016-12-27 | 370,100 | 44.85 | 45.12 | 44.85 | 44.99 | 00:00:00 | | 2017-01-03 | 1,010,000 | 45.16 | 45.31 | 44.74 | 45.08 | 00:00:00 | | 2017-01-09 | 628,000 | 44.90 | 45.04 | 44.74 | 44.75 | 00:00:00 | | 2017-01-10 | 706,900 | 44.63 | 44.76 | 44.29 | 44.57 | 00:00:00 | | 2017-01-11 | 716,200 | 44.45 | 44.81 | 44.25 | 44.35 | 00:00:00 | | 2017-01-17 | 804,200 | 44.00 | 44.86 | 43.96 | 44.46 | 00:00:00 | | 2017-01-30 | 596,400 | 45.71 | 45.71 | 45.11 | 45.48 | 00:00:00 | | 2017-01-31 | 1,070,400 | 45.66 | 45.84 | 45.37 | 45.60 | 00:00:00 | | 2017-02-01 | 757,400 | 45.36 | 45.57 | 44.75 | 45.01 | 00:00:00 | | 2017-02-06 | 540,600 | 45.60 | 45.83 | 45.12 | 45.45 | 00:00:00 | | 2017-02-07 | 828,300 | 45.44 | 45.83 | 45.44 | 45.78 | 00:00:00 | | 2017-02-08 | 645,300 | 45.64 | 46.28 | 45.63 | 46.19 | 00:00:00 | | 2017-02-09 | 549,200 | 46.09 | 46.70 | 46.05 | 46.66 | 00:00:00 | | 2017-02-10 | 737,700 | 46.51 | 47.14 | 46.45 | 46.96 | 00:00:00 | | 2017-02-13 | 687,900 | 47.20 | 47.20 | 46.67 | 46.87 | 00:00:00 | | 2017-02-14 | 694,300 | 46.70 | 47.30 | 46.46 | 47.13 | 00:00:00 | | 2017-02-15 | 614,200 | 47.00 | 47.61 | 46.88 | 47.50 | 00:00:00 | | 2017-02-21 | 681,000 | 48.07 | 48.43 | 47.75 | 48.39 | 00:00:00 | | 2017-02-27 | 596,300 | 48.80 | 48.99 | 48.50 | 48.80 | 00:00:00 | | 2017-03-06 | 1,240,700 | 48.86 | 48.99 | 48.33 | 48.48 | 00:00:00 | | 2017-03-07 | 2,334,100 | 48.25 | 48.25 | 46.79 | 46.96 | 00:00:00 | | 2017-03-08 | 1,415,100 | 47.00 | 47.22 | 46.32 | 46.36 | 00:00:00 | | 2017-03-09 | 1,257,100 | 46.38 | 46.50 | 46.12 | 46.21 | 00:00:00 | | 2017-03-10 | 879,300 | 46.30 | 46.60 | 46.08 | 46.40 | 00:00:00 | | 2017-03-16 | 872,100 | 46.87 | 47.01 | 46.58 | 46.68 | 00:00:00 | | 2017-03-17 | 2,295,000 | 46.85 | 47.38 | 46.69 | 46.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
