|
 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 | | 2008-03-25 | 322,700 | 68.33 | 68.44 | 67.26 | 67.56 | 00:00:00 | | 2008-03-26 | 216,900 | 67.60 | 68.18 | 66.81 | 67.06 | 00:00:00 | | 2008-03-27 | 304,000 | 67.60 | 67.86 | 66.24 | 66.36 | 00:00:00 | | 2008-03-28 | 193,200 | 67.00 | 67.63 | 66.29 | 66.36 | 00:00:00 | | 2008-03-31 | 198,300 | 66.59 | 66.62 | 65.85 | 66.22 | 00:00:00 | | 2008-04-01 | 454,100 | 67.18 | 69.86 | 66.68 | 69.86 | 00:00:00 | | 2008-04-02 | 303,200 | 69.86 | 71.70 | 69.47 | 69.58 | 00:00:00 | | 2008-04-03 | 240,700 | 69.41 | 70.05 | 68.84 | 69.56 | 00:00:00 | | 2008-04-04 | 233,300 | 69.39 | 71.60 | 69.29 | 71.19 | 00:00:00 | | 2008-04-07 | 203,100 | 71.15 | 71.67 | 70.56 | 71.18 | 00:00:00 | | 2008-04-08 | 361,300 | 70.50 | 71.38 | 69.69 | 71.18 | 00:00:00 | | 2008-04-09 | 226,000 | 71.13 | 71.37 | 69.20 | 69.67 | 00:00:00 | | 2008-04-10 | 378,900 | 69.88 | 72.30 | 69.22 | 71.60 | 00:00:00 | | 2008-04-11 | 342,200 | 71.39 | 72.20 | 70.46 | 71.57 | 00:00:00 | | 2008-04-14 | 406,600 | 69.25 | 71.15 | 68.55 | 70.98 | 00:00:00 | | 2008-04-15 | 253,600 | 71.15 | 71.56 | 69.84 | 70.38 | 00:00:00 | | 2008-04-16 | 225,600 | 70.99 | 70.99 | 69.92 | 70.99 | 00:00:00 | | 2008-04-17 | 248,600 | 71.25 | 71.84 | 70.46 | 71.71 | 00:00:00 | | 2008-04-18 | 197,100 | 73.00 | 73.35 | 71.40 | 71.87 | 00:00:00 | | 2008-04-21 | 128,000 | 71.33 | 71.64 | 70.85 | 71.33 | 00:00:00 | | 2008-04-22 | 287,200 | 71.30 | 71.53 | 69.79 | 70.13 | 00:00:00 | | 2008-04-23 | 498,100 | 70.13 | 70.58 | 68.50 | 69.02 | 00:00:00 | | 2008-04-24 | 611,800 | 69.30 | 69.39 | 67.09 | 67.28 | 00:00:00 | | 2008-04-25 | 356,300 | 67.36 | 67.66 | 66.81 | 67.49 | 00:00:00 | | 2008-04-28 | 470,000 | 67.80 | 69.33 | 67.80 | 69.17 | 00:00:00 | | 2008-04-29 | 186,000 | 69.17 | 69.45 | 68.43 | 68.70 | 00:00:00 | | 2008-04-30 | 298,800 | 68.74 | 69.87 | 67.80 | 68.02 | 00:00:00 | | 2008-05-01 | 261,500 | 68.14 | 69.92 | 68.14 | 69.47 | 00:00:00 | | 2008-05-02 | 221,200 | 70.23 | 71.13 | 69.67 | 70.31 | 00:00:00 | | 2008-05-05 | 244,400 | 69.63 | 70.97 | 69.16 | 70.66 | 00:00:00 | | 2008-05-06 | 180,900 | 69.87 | 71.28 | 69.87 | 71.12 | 00:00:00 | | 2008-05-07 | 155,300 | 70.96 | 72.00 | 70.07 | 70.19 | 00:00:00 | | 2008-05-08 | 148,300 | 69.95 | 71.21 | 69.91 | 70.82 | 00:00:00 | | 2008-05-09 | 213,400 | 69.75 | 70.92 | 69.75 | 70.50 | 00:00:00 | | 2008-05-12 | 213,400 | 71.05 | 72.35 | 70.98 | 72.25 | 00:00:00 | | 2008-05-13 | 315,100 | 72.60 | 72.99 | 71.66 | 72.65 | 00:00:00 | | 2008-05-14 | 228,000 | 72.66 | 73.62 | 72.61 | 73.14 | 00:00:00 | | 2008-05-15 | 194,700 | 72.88 | 73.66 | 72.03 | 73.00 | 00:00:00 | | 2008-05-16 | 170,000 | 72.89 | 73.73 | 71.64 | 72.87 | 00:00:00 | | 2008-05-19 | 165,000 | 72.61 | 73.50 | 72.34 | 73.05 | 00:00:00 | | 2008-05-20 | 334,700 | 73.50 | 74.44 | 73.25 | 73.92 | 00:00:00 | | 2008-05-21 | 289,500 | 73.76 | 75.00 | 73.47 | 73.71 | 00:00:00 | | 2008-05-22 | 258,800 | 73.92 | 74.60 | 73.38 | 74.35 | 00:00:00 | | 2008-05-23 | 339,900 | 73.44 | 74.38 | 73.31 | 73.89 | 00:00:00 | | 2008-05-27 | 358,200 | 74.20 | 75.51 | 74.20 | 75.36 | 00:00:00 | | 2008-05-28 | 290,400 | 75.70 | 75.90 | 73.82 | 74.52 | 00:00:00 | | 2008-05-29 | 337,200 | 74.53 | 75.45 | 74.30 | 75.19 | 00:00:00 | | 2008-05-30 | 324,000 | 74.95 | 75.79 | 74.88 | 75.18 | 00:00:00 | | 2008-06-02 | 240,200 | 74.67 | 74.77 | 73.30 | 73.65 | 00:00:00 | | 2008-06-03 | 440,900 | 73.01 | 73.25 | 71.59 | 71.59 | 00:00:00 | | 2008-06-04 | 458,100 | 71.93 | 72.61 | 71.72 | 72.08 | 00:00:00 | | 2008-06-05 | 1,211,800 | 75.71 | 78.56 | 74.98 | 78.47 | 00:00:00 | | 2008-06-06 | 673,900 | 76.49 | 78.78 | 76.49 | 77.25 | 00:00:00 | | 2008-06-09 | 432,800 | 77.41 | 77.70 | 76.00 | 76.96 | 00:00:00 | | 2008-06-10 | 518,900 | 76.46 | 77.87 | 76.36 | 76.53 | 00:00:00 | | 2008-06-11 | 312,700 | 76.23 | 76.72 | 75.63 | 76.31 | 00:00:00 | | 2008-06-12 | 391,700 | 76.98 | 77.45 | 75.82 | 76.18 | 00:00:00 | | 2008-06-13 | 510,600 | 77.07 | 77.82 | 76.37 | 77.59 | 00:00:00 | | 2008-06-16 | 361,100 | 76.92 | 77.29 | 75.31 | 76.11 | 00:00:00 | | 2008-06-17 | 442,100 | 76.95 | 77.14 | 76.22 | 76.32 | 00:00:00 | | 2008-06-18 | 332,900 | 76.14 | 76.97 | 75.61 | 76.39 | 00:00:00 | | 2008-06-19 | 302,400 | 76.65 | 76.72 | 75.74 | 76.47 | 00:00:00 | | 2008-06-20 | 491,300 | 76.47 | 76.80 | 75.79 | 75.87 | 00:00:00 | | 2008-06-23 | 219,500 | 76.18 | 77.48 | 76.18 | 76.54 | 00:00:00 | | 2008-06-24 | 303,500 | 76.41 | 76.81 | 75.51 | 76.14 | 00:00:00 | | 2008-06-25 | 281,000 | 76.12 | 77.41 | 76.06 | 76.44 | 00:00:00 | | 2008-06-26 | 493,700 | 76.03 | 76.25 | 74.45 | 76.00 | 00:00:00 | | 2008-06-27 | 703,900 | 76.56 | 77.47 | 75.71 | 75.96 | 00:00:00 | | 2008-06-30 | 318,400 | 76.17 | 76.74 | 75.25 | 75.57 | 00:00:00 | | 2008-07-01 | 1,044,600 | 74.43 | 75.40 | 72.37 | 72.80 | 00:00:00 | | 2008-07-02 | 1,167,400 | 71.51 | 72.36 | 66.98 | 68.69 | 00:00:00 | | 2008-07-03 | 297,300 | 69.40 | 69.94 | 69.09 | 69.47 | 00:00:00 | | 2008-07-07 | 462,300 | 69.30 | 69.47 | 68.23 | 68.84 | 00:00:00 | | 2008-07-08 | 639,300 | 68.68 | 70.00 | 68.54 | 69.33 | 00:00:00 | | 2008-07-09 | 458,000 | 69.18 | 70.56 | 68.86 | 69.49 | 00:00:00 | | 2008-07-10 | 270,400 | 69.47 | 69.86 | 68.18 | 68.90 | 00:00:00 | | 2008-07-11 | 514,200 | 68.43 | 69.51 | 67.91 | 69.19 | 00:00:00 | | 2008-07-14 | 557,800 | 70.14 | 72.57 | 69.69 | 70.11 | 00:00:00 | | 2008-07-15 | 690,200 | 69.95 | 70.59 | 69.95 | 70.21 | 00:00:00 | | 2008-07-16 | 599,100 | 70.57 | 70.89 | 69.86 | 70.75 | 00:00:00 | | 2008-07-17 | 490,100 | 70.43 | 71.65 | 69.80 | 71.17 | 00:00:00 | | 2008-07-18 | 396,300 | 71.01 | 71.42 | 70.17 | 70.79 | 00:00:00 | | 2008-07-21 | 165,400 | 70.05 | 70.60 | 69.81 | 70.25 | 00:00:00 | | 2008-07-22 | 363,100 | 72.14 | 72.15 | 70.24 | 72.14 | 00:00:00 | | 2008-07-23 | 243,300 | 72.09 | 72.41 | 71.07 | 72.41 | 00:00:00 | | 2008-07-24 | 383,600 | 72.30 | 72.87 | 71.49 | 71.75 | 00:00:00 | | 2008-07-25 | 201,500 | 72.15 | 72.15 | 70.86 | 70.98 | 00:00:00 | | 2008-07-28 | 254,500 | 70.53 | 71.27 | 69.98 | 70.39 | 00:00:00 | | 2008-07-29 | 338,600 | 70.75 | 70.89 | 69.96 | 70.61 | 00:00:00 | | 2008-07-30 | 315,300 | 70.77 | 71.12 | 69.80 | 70.88 | 00:00:00 | | 2008-07-31 | 380,300 | 71.40 | 72.25 | 70.70 | 71.96 | 00:00:00 | | 2008-08-01 | 227,000 | 72.68 | 72.71 | 71.04 | 71.30 | 00:00:00 | | 2008-08-04 | 175,200 | 71.10 | 72.25 | 71.10 | 71.78 | 00:00:00 | | 2008-08-05 | 360,100 | 71.77 | 73.63 | 71.77 | 73.63 | 00:00:00 | | 2008-08-06 | 172,300 | 73.70 | 74.56 | 73.13 | 74.49 | 00:00:00 | | 2008-08-07 | 248,100 | 73.71 | 73.95 | 72.34 | 72.64 | 00:00:00 | | 2008-08-08 | 212,400 | 72.69 | 74.73 | 71.97 | 74.73 | 00:00:00 | | 2008-08-11 | 397,100 | 74.73 | 77.14 | 74.32 | 77.10 | 00:00:00 | | 2008-08-12 | 314,600 | 76.75 | 77.09 | 75.06 | 76.67 | 00:00:00 | | 2008-08-13 | 257,600 | 76.62 | 76.62 | 75.48 | 76.24 | 00:00:00 | | 2008-08-14 | 333,500 | 75.74 | 77.01 | 74.77 | 76.94 | 00:00:00 | | 2008-08-15 | 303,200 | 77.33 | 78.72 | 77.17 | 77.57 | 00:00:00 | | 2008-08-18 | 328,700 | 77.43 | 77.95 | 76.39 | 76.93 | 00:00:00 | | 2008-08-19 | 220,800 | 76.93 | 77.18 | 76.18 | 76.40 | 00:00:00 | | 2008-08-20 | 157,300 | 76.18 | 76.56 | 75.47 | 76.56 | 00:00:00 | | 2008-08-21 | 235,000 | 75.39 | 76.25 | 75.39 | 76.22 | 00:00:00 | | 2008-08-22 | 209,000 | 76.35 | 77.19 | 76.32 | 76.65 | 00:00:00 | | 2008-08-25 | 276,600 | 76.51 | 76.85 | 75.81 | 75.95 | 00:00:00 | | 2008-08-26 | 202,800 | 75.88 | 76.30 | 75.44 | 75.82 | 00:00:00 | | 2008-08-27 | 305,200 | 75.85 | 77.11 | 75.37 | 77.02 | 00:00:00 | | 2008-08-28 | 711,200 | 74.50 | 74.50 | 71.61 | 74.17 | 00:00:00 | | 2008-08-29 | 508,700 | 73.15 | 73.64 | 71.95 | 72.01 | 00:00:00 | | 2008-09-02 | 413,900 | 73.91 | 74.79 | 71.99 | 72.19 | 00:00:00 | | 2008-09-03 | 373,800 | 74.09 | 74.09 | 71.66 | 72.07 | 00:00:00 | | 2008-09-04 | 487,800 | 71.53 | 71.64 | 69.99 | 70.01 | 00:00:00 | | 2008-09-05 | 462,000 | 70.08 | 71.83 | 69.11 | 71.46 | 00:00:00 | | 2008-09-08 | 498,000 | 72.87 | 74.10 | 72.19 | 72.72 | 00:00:00 | | 2008-09-09 | 343,500 | 72.77 | 73.78 | 72.32 | 72.48 | 00:00:00 | | 2008-09-10 | 421,700 | 73.50 | 73.75 | 72.05 | 72.19 | 00:00:00 | | 2008-09-11 | 253,700 | 72.02 | 73.27 | 71.18 | 73.26 | 00:00:00 | | 2008-09-12 | 359,100 | 73.11 | 74.17 | 72.15 | 74.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
