|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-09-12 | 359,100 | 73.11 | 74.17 | 72.15 | 74.10 | 00:00:00 | 2008-09-15 | 479,900 | 71.33 | 74.25 | 70.38 | 72.59 | 00:00:00 | 2008-09-16 | 544,800 | 72.84 | 73.32 | 69.31 | 72.31 | 00:00:00 | 2008-09-17 | 534,800 | 70.74 | 72.20 | 70.46 | 70.48 | 00:00:00 | 2008-09-18 | 805,300 | 72.00 | 74.61 | 70.83 | 74.19 | 00:00:00 | 2008-09-19 | 1,089,800 | 76.00 | 76.60 | 60.00 | 73.68 | 00:00:00 | 2008-09-22 | 214,600 | 73.28 | 73.93 | 71.60 | 71.70 | 00:00:00 | 2008-09-23 | 276,100 | 71.71 | 75.20 | 70.15 | 70.44 | 00:00:00 | 2008-09-24 | 238,200 | 70.37 | 72.58 | 70.36 | 71.17 | 00:00:00 | 2008-09-25 | 390,900 | 71.41 | 73.70 | 70.34 | 73.06 | 00:00:00 | 2008-09-26 | 287,600 | 72.69 | 73.49 | 71.33 | 72.44 | 00:00:00 | 2008-09-29 | 316,100 | 72.42 | 74.73 | 69.91 | 69.91 | 00:00:00 | 2008-09-30 | 520,600 | 71.63 | 72.59 | 70.84 | 71.81 | 00:00:00 | 2008-10-01 | 371,700 | 71.80 | 72.27 | 70.37 | 72.05 | 00:00:00 | 2008-10-02 | 289,000 | 72.15 | 72.60 | 70.73 | 70.73 | 00:00:00 | 2008-10-03 | 306,900 | 71.20 | 72.48 | 69.82 | 69.82 | 00:00:00 | 2008-10-06 | 609,700 | 68.51 | 71.07 | 67.26 | 68.57 | 00:00:00 | 2008-10-07 | 736,900 | 69.00 | 70.65 | 67.58 | 68.52 | 00:00:00 | 2008-10-08 | 799,000 | 67.44 | 69.29 | 67.19 | 67.71 | 00:00:00 | 2008-10-09 | 673,700 | 67.03 | 68.09 | 62.53 | 62.97 | 00:00:00 | 2008-10-10 | 1,435,600 | 60.68 | 61.50 | 58.47 | 59.11 | 00:00:00 | 2008-10-13 | 657,800 | 61.05 | 63.54 | 58.30 | 63.36 | 00:00:00 | 2008-10-14 | 423,500 | 69.70 | 69.70 | 63.24 | 64.32 | 00:00:00 | 2008-10-15 | 381,500 | 63.45 | 64.33 | 59.96 | 60.02 | 00:00:00 | 2008-10-16 | 820,400 | 60.99 | 60.99 | 58.00 | 59.74 | 00:00:00 | 2008-10-17 | 504,500 | 58.70 | 61.02 | 58.08 | 58.70 | 00:00:00 | 2008-10-20 | 257,400 | 58.78 | 60.90 | 58.75 | 60.86 | 00:00:00 | 2008-10-21 | 207,400 | 60.26 | 61.31 | 59.38 | 59.58 | 00:00:00 | 2008-10-22 | 385,000 | 58.18 | 58.71 | 55.62 | 56.66 | 00:00:00 | 2008-10-23 | 531,600 | 57.01 | 58.65 | 53.89 | 57.10 | 00:00:00 | 2008-10-24 | 425,200 | 54.67 | 55.50 | 52.42 | 54.40 | 00:00:00 | 2008-10-27 | 423,000 | 53.05 | 55.68 | 52.62 | 53.43 | 00:00:00 | 2008-10-28 | 701,600 | 45.69 | 45.97 | 41.94 | 45.97 | 00:00:00 | 2008-10-29 | 519,600 | 45.50 | 45.82 | 43.90 | 44.16 | 00:00:00 | 2008-10-30 | 473,400 | 46.10 | 46.52 | 44.68 | 45.68 | 00:00:00 | 2008-10-31 | 468,600 | 46.09 | 47.05 | 44.82 | 45.40 | 00:00:00 | 2008-11-03 | 334,400 | 45.37 | 46.55 | 45.12 | 45.51 | 00:00:00 | 2008-11-04 | 480,700 | 46.39 | 47.76 | 46.28 | 47.55 | 00:00:00 | 2008-11-05 | 489,200 | 46.95 | 48.19 | 46.16 | 46.91 | 00:00:00 | 2008-11-06 | 445,600 | 46.70 | 47.38 | 45.38 | 45.52 | 00:00:00 | 2008-11-07 | 365,900 | 45.72 | 47.09 | 45.60 | 47.07 | 00:00:00 | 2008-11-10 | 376,500 | 47.62 | 48.31 | 46.55 | 47.41 | 00:00:00 | 2008-11-11 | 334,200 | 47.01 | 47.01 | 45.08 | 45.92 | 00:00:00 | 2008-11-12 | 357,900 | 45.08 | 47.27 | 44.01 | 44.50 | 00:00:00 | 2008-11-13 | 530,400 | 44.86 | 48.04 | 44.26 | 48.04 | 00:00:00 | 2008-11-14 | 554,100 | 47.29 | 48.45 | 46.54 | 47.22 | 00:00:00 | 2008-11-17 | 485,300 | 46.58 | 48.01 | 46.40 | 46.78 | 00:00:00 | 2008-11-18 | 634,000 | 46.60 | 48.10 | 45.87 | 48.10 | 00:00:00 | 2008-11-19 | 408,900 | 48.10 | 48.98 | 46.61 | 46.67 | 00:00:00 | 2008-11-20 | 936,400 | 46.46 | 46.67 | 43.17 | 43.45 | 00:00:00 | 2008-11-21 | 1,152,500 | 44.00 | 44.91 | 41.66 | 43.67 | 00:00:00 | 2008-11-24 | 1,079,800 | 44.55 | 45.00 | 42.54 | 43.23 | 00:00:00 | 2008-11-25 | 1,519,200 | 44.20 | 44.68 | 40.81 | 41.23 | 00:00:00 | 2008-11-26 | 642,400 | 41.15 | 43.26 | 40.46 | 42.84 | 00:00:00 | 2008-11-28 | 222,700 | 43.05 | 43.93 | 42.85 | 43.89 | 00:00:00 | 2008-12-01 | 797,400 | 43.02 | 44.05 | 42.45 | 43.01 | 00:00:00 | 2008-12-02 | 685,700 | 43.50 | 44.21 | 42.70 | 44.10 | 00:00:00 | 2008-12-03 | 763,700 | 43.25 | 45.05 | 43.04 | 44.37 | 00:00:00 | 2008-12-04 | 704,900 | 43.79 | 44.82 | 43.05 | 43.88 | 00:00:00 | 2008-12-05 | 1,078,200 | 45.60 | 48.34 | 44.01 | 48.10 | 00:00:00 | 2008-12-08 | 902,000 | 49.44 | 51.38 | 48.32 | 50.94 | 00:00:00 | 2008-12-09 | 546,600 | 50.76 | 51.03 | 48.74 | 50.22 | 00:00:00 | 2008-12-10 | 488,800 | 50.50 | 51.68 | 49.87 | 50.84 | 00:00:00 | 2008-12-11 | 581,500 | 50.65 | 52.18 | 49.96 | 50.58 | 00:00:00 | 2008-12-12 | 626,200 | 49.36 | 49.98 | 48.46 | 49.08 | 00:00:00 | 2008-12-15 | 525,300 | 49.55 | 50.17 | 48.79 | 49.40 | 00:00:00 | 2008-12-16 | 524,600 | 50.76 | 51.46 | 49.25 | 51.46 | 00:00:00 | 2008-12-17 | 375,000 | 51.26 | 51.36 | 50.42 | 50.92 | 00:00:00 | 2008-12-18 | 392,600 | 50.77 | 51.89 | 49.94 | 50.40 | 00:00:00 | 2008-12-19 | 741,500 | 48.82 | 51.21 | 48.82 | 49.73 | 00:00:00 | 2008-12-22 | 483,500 | 49.46 | 50.31 | 49.08 | 50.22 | 00:00:00 | 2008-12-23 | 293,600 | 50.50 | 50.99 | 49.67 | 49.89 | 00:00:00 | 2008-12-24 | 188,100 | 49.63 | 50.66 | 49.05 | 49.79 | 00:00:00 | 2008-12-26 | 176,400 | 49.49 | 50.04 | 49.17 | 49.81 | 00:00:00 | 2008-12-29 | 275,400 | 49.73 | 49.92 | 48.81 | 49.47 | 00:00:00 | 2008-12-30 | 231,000 | 50.27 | 50.65 | 49.80 | 50.65 | 00:00:00 | 2008-12-31 | 390,400 | 50.95 | 51.49 | 50.56 | 51.49 | 00:00:00 | 2009-01-02 | 374,900 | 52.11 | 52.96 | 50.16 | 52.80 | 00:00:00 | 2009-01-05 | 447,500 | 51.98 | 52.97 | 51.53 | 52.95 | 00:00:00 | 2009-01-06 | 415,700 | 53.13 | 53.49 | 50.65 | 51.44 | 00:00:00 | 2009-01-07 | 510,400 | 50.90 | 50.90 | 49.06 | 49.29 | 00:00:00 | 2009-01-08 | 419,800 | 49.38 | 49.68 | 48.31 | 49.67 | 00:00:00 | 2009-01-09 | 450,000 | 50.21 | 50.31 | 48.60 | 48.83 | 00:00:00 | 2009-01-12 | 302,300 | 48.94 | 49.20 | 48.47 | 48.71 | 00:00:00 | 2009-01-13 | 433,600 | 48.82 | 48.88 | 48.01 | 48.40 | 00:00:00 | 2009-01-14 | 460,900 | 47.70 | 48.19 | 46.48 | 46.66 | 00:00:00 | 2009-01-15 | 788,100 | 46.85 | 47.41 | 46.66 | 47.05 | 00:00:00 | 2009-01-16 | 590,000 | 47.83 | 49.00 | 47.53 | 48.66 | 00:00:00 | 2009-01-20 | 444,700 | 48.51 | 49.33 | 47.69 | 47.88 | 00:00:00 | 2009-01-21 | 536,800 | 48.01 | 48.99 | 46.93 | 47.92 | 00:00:00 | 2009-01-22 | 558,700 | 46.73 | 47.92 | 46.57 | 47.73 | 00:00:00 | 2009-01-23 | 482,600 | 46.57 | 46.79 | 45.49 | 46.09 | 00:00:00 | 2009-01-26 | 293,600 | 46.51 | 47.06 | 46.08 | 46.32 | 00:00:00 | 2009-01-27 | 246,200 | 46.73 | 47.28 | 46.45 | 47.14 | 00:00:00 | 2009-01-28 | 330,400 | 47.95 | 48.00 | 47.06 | 47.76 | 00:00:00 | 2009-01-29 | 616,500 | 47.38 | 47.79 | 46.66 | 47.24 | 00:00:00 | 2009-01-30 | 549,300 | 46.92 | 47.13 | 45.17 | 45.41 | 00:00:00 | 2009-02-02 | 604,600 | 44.84 | 45.48 | 43.85 | 45.33 | 00:00:00 | 2009-02-03 | 896,100 | 45.40 | 47.30 | 44.85 | 47.21 | 00:00:00 | 2009-02-04 | 531,000 | 47.65 | 47.65 | 46.46 | 46.73 | 00:00:00 | 2009-02-05 | 389,700 | 46.55 | 47.39 | 46.25 | 47.16 | 00:00:00 | 2009-02-06 | 361,700 | 47.47 | 48.41 | 46.73 | 48.18 | 00:00:00 | 2009-02-09 | 334,800 | 47.75 | 48.14 | 46.50 | 46.84 | 00:00:00 | 2009-02-10 | 385,900 | 46.07 | 46.84 | 44.31 | 44.48 | 00:00:00 | 2009-02-11 | 474,000 | 44.61 | 45.00 | 44.32 | 44.56 | 00:00:00 | 2009-02-12 | 496,000 | 44.02 | 44.90 | 43.48 | 44.88 | 00:00:00 | 2009-02-13 | 386,400 | 44.68 | 45.15 | 44.20 | 44.20 | 00:00:00 | 2009-02-17 | 902,400 | 42.85 | 43.73 | 42.37 | 42.72 | 00:00:00 | 2009-02-18 | 508,400 | 43.07 | 43.30 | 42.19 | 42.92 | 00:00:00 | 2009-02-19 | 484,100 | 43.30 | 43.58 | 42.72 | 43.07 | 00:00:00 | 2009-02-20 | 736,200 | 42.75 | 43.54 | 42.47 | 43.15 | 00:00:00 | 2009-02-23 | 446,900 | 43.44 | 43.96 | 42.66 | 42.73 | 00:00:00 | 2009-02-24 | 400,300 | 43.04 | 43.56 | 42.51 | 43.45 | 00:00:00 | 2009-02-25 | 593,500 | 43.42 | 44.62 | 42.71 | 43.92 | 00:00:00 | 2009-02-26 | 503,300 | 44.42 | 44.42 | 42.82 | 42.92 | 00:00:00 | 2009-02-27 | 1,100,500 | 42.28 | 43.58 | 42.00 | 42.98 | 00:00:00 | 2009-03-02 | 656,600 | 42.58 | 43.43 | 42.17 | 42.80 | 00:00:00 | 2009-03-03 | 763,300 | 42.99 | 43.66 | 42.39 | 42.67 | 00:00:00 | 2009-03-04 | 603,700 | 43.15 | 43.15 | 41.72 | 42.27 | 00:00:00 | 2009-03-05 | 583,100 | 41.57 | 41.95 | 40.63 | 40.84 | 00:00:00 | 2009-03-06 | 431,700 | 41.11 | 41.77 | 40.39 | 41.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|