|
 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 | | 2009-03-06 | 431,700 | 41.11 | 41.77 | 40.39 | 41.34 | 00:00:00 | | 2009-03-09 | 595,900 | 40.71 | 41.35 | 40.51 | 41.06 | 00:00:00 | | 2009-03-10 | 1,773,000 | 39.72 | 39.72 | 36.27 | 37.00 | 00:00:00 | | 2009-03-11 | 1,244,600 | 36.73 | 37.47 | 34.97 | 37.07 | 00:00:00 | | 2009-03-12 | 1,557,600 | 36.93 | 39.56 | 36.51 | 38.67 | 00:00:00 | | 2009-03-13 | 860,200 | 38.90 | 39.04 | 38.07 | 38.66 | 00:00:00 | | 2009-03-16 | 1,160,400 | 38.52 | 39.49 | 38.52 | 39.29 | 00:00:00 | | 2009-03-17 | 477,900 | 39.09 | 39.18 | 38.60 | 39.02 | 00:00:00 | | 2009-03-18 | 886,300 | 38.80 | 39.78 | 38.20 | 39.44 | 00:00:00 | | 2009-03-19 | 371,400 | 39.52 | 39.74 | 38.78 | 39.13 | 00:00:00 | | 2009-03-20 | 637,700 | 39.62 | 39.62 | 38.45 | 38.47 | 00:00:00 | | 2009-03-23 | 434,600 | 38.72 | 40.17 | 38.72 | 40.17 | 00:00:00 | | 2009-03-24 | 394,200 | 40.14 | 40.25 | 39.37 | 39.70 | 00:00:00 | | 2009-03-25 | 726,900 | 39.79 | 40.16 | 38.50 | 40.16 | 00:00:00 | | 2009-03-26 | 810,900 | 40.30 | 41.22 | 39.69 | 40.84 | 00:00:00 | | 2009-03-27 | 572,300 | 40.25 | 40.36 | 38.66 | 38.86 | 00:00:00 | | 2009-03-30 | 666,800 | 38.32 | 39.36 | 37.90 | 38.32 | 00:00:00 | | 2009-03-31 | 545,200 | 38.70 | 39.40 | 38.50 | 38.83 | 00:00:00 | | 2009-04-01 | 363,100 | 38.50 | 39.36 | 38.31 | 39.01 | 00:00:00 | | 2009-04-02 | 604,900 | 39.47 | 40.46 | 39.23 | 40.06 | 00:00:00 | | 2009-04-03 | 652,400 | 40.41 | 41.59 | 40.18 | 41.57 | 00:00:00 | | 2009-04-06 | 538,600 | 41.62 | 41.62 | 40.11 | 40.22 | 00:00:00 | | 2009-04-07 | 518,800 | 39.45 | 41.03 | 39.45 | 40.65 | 00:00:00 | | 2009-04-08 | 274,800 | 40.87 | 40.87 | 40.10 | 40.43 | 00:00:00 | | 2009-04-09 | 835,400 | 41.73 | 42.15 | 40.80 | 41.50 | 00:00:00 | | 2009-04-13 | 515,200 | 41.15 | 41.88 | 40.83 | 40.93 | 00:00:00 | | 2009-04-14 | 342,500 | 40.87 | 41.02 | 40.18 | 40.70 | 00:00:00 | | 2009-04-15 | 456,100 | 40.75 | 41.39 | 40.55 | 41.39 | 00:00:00 | | 2009-04-16 | 416,900 | 41.77 | 42.00 | 41.11 | 41.52 | 00:00:00 | | 2009-04-17 | 502,500 | 41.58 | 42.18 | 40.97 | 41.35 | 00:00:00 | | 2009-04-20 | 1,974,700 | 40.94 | 44.16 | 40.94 | 42.51 | 00:00:00 | | 2009-04-21 | 572,600 | 42.41 | 43.91 | 42.41 | 43.79 | 00:00:00 | | 2009-04-22 | 734,000 | 43.55 | 44.68 | 43.12 | 44.10 | 00:00:00 | | 2009-04-23 | 806,900 | 43.86 | 45.33 | 43.86 | 45.23 | 00:00:00 | | 2009-04-24 | 774,600 | 45.23 | 45.66 | 44.82 | 45.44 | 00:00:00 | | 2009-04-27 | 574,300 | 45.26 | 46.42 | 44.94 | 45.67 | 00:00:00 | | 2009-04-28 | 803,400 | 38.01 | 44.41 | 38.01 | 44.12 | 00:00:00 | | 2009-04-29 | 543,900 | 44.10 | 46.43 | 43.47 | 46.09 | 00:00:00 | | 2009-04-30 | 435,000 | 46.47 | 46.85 | 46.19 | 46.50 | 00:00:00 | | 2009-05-01 | 367,600 | 46.40 | 46.83 | 45.85 | 46.76 | 00:00:00 | | 2009-05-04 | 264,000 | 46.65 | 46.96 | 46.50 | 46.96 | 00:00:00 | | 2009-05-05 | 259,800 | 46.62 | 48.10 | 46.62 | 47.30 | 00:00:00 | | 2009-05-06 | 453,900 | 48.08 | 48.49 | 46.86 | 47.63 | 00:00:00 | | 2009-05-07 | 403,200 | 48.41 | 48.41 | 47.07 | 47.30 | 00:00:00 | | 2009-05-08 | 734,500 | 47.67 | 48.22 | 46.75 | 47.16 | 00:00:00 | | 2009-05-11 | 417,400 | 47.31 | 47.36 | 46.80 | 47.03 | 00:00:00 | | 2009-05-12 | 333,100 | 47.31 | 48.18 | 47.13 | 47.81 | 00:00:00 | | 2009-05-13 | 402,900 | 46.95 | 47.70 | 46.38 | 46.42 | 00:00:00 | | 2009-05-14 | 522,200 | 46.67 | 46.96 | 45.84 | 46.24 | 00:00:00 | | 2009-05-15 | 333,200 | 46.01 | 46.40 | 45.55 | 46.03 | 00:00:00 | | 2009-05-18 | 505,600 | 46.23 | 46.46 | 45.86 | 46.30 | 00:00:00 | | 2009-05-19 | 544,000 | 46.25 | 46.82 | 46.15 | 46.32 | 00:00:00 | | 2009-05-20 | 472,700 | 46.89 | 46.89 | 45.65 | 45.66 | 00:00:00 | | 2009-05-21 | 579,300 | 45.16 | 45.41 | 44.28 | 44.64 | 00:00:00 | | 2009-05-22 | 290,300 | 44.53 | 45.62 | 44.53 | 44.89 | 00:00:00 | | 2009-05-26 | 487,200 | 44.83 | 46.37 | 44.39 | 45.75 | 00:00:00 | | 2009-05-27 | 573,000 | 45.65 | 46.21 | 44.70 | 44.76 | 00:00:00 | | 2009-05-28 | 532,000 | 45.11 | 45.24 | 43.76 | 44.79 | 00:00:00 | | 2009-05-29 | 1,439,200 | 44.83 | 45.90 | 43.74 | 43.85 | 00:00:00 | | 2009-06-01 | 667,300 | 44.18 | 46.48 | 43.97 | 46.39 | 00:00:00 | | 2009-06-02 | 573,300 | 46.46 | 47.38 | 46.33 | 46.86 | 00:00:00 | | 2009-06-03 | 394,300 | 46.56 | 46.76 | 45.54 | 46.12 | 00:00:00 | | 2009-06-04 | 330,400 | 45.98 | 46.40 | 45.51 | 45.99 | 00:00:00 | | 2009-06-05 | 400,000 | 46.45 | 47.11 | 45.45 | 45.54 | 00:00:00 | | 2009-06-08 | 293,100 | 45.44 | 46.12 | 45.16 | 45.69 | 00:00:00 | | 2009-06-09 | 438,600 | 45.50 | 46.23 | 44.81 | 45.27 | 00:00:00 | | 2009-06-10 | 568,600 | 45.69 | 50.00 | 45.69 | 46.74 | 00:00:00 | | 2009-06-11 | 334,100 | 46.85 | 47.70 | 46.32 | 46.53 | 00:00:00 | | 2009-06-12 | 250,400 | 46.46 | 46.57 | 45.87 | 46.31 | 00:00:00 | | 2009-06-15 | 391,300 | 45.73 | 45.88 | 44.25 | 44.31 | 00:00:00 | | 2009-06-16 | 376,900 | 44.28 | 44.28 | 43.22 | 43.27 | 00:00:00 | | 2009-06-17 | 288,500 | 43.27 | 44.00 | 42.98 | 43.11 | 00:00:00 | | 2009-06-18 | 315,900 | 43.01 | 43.65 | 42.45 | 43.41 | 00:00:00 | | 2009-06-19 | 623,700 | 43.76 | 44.07 | 43.19 | 43.97 | 00:00:00 | | 2009-06-22 | 505,300 | 43.36 | 43.62 | 42.65 | 42.82 | 00:00:00 | | 2009-06-23 | 477,300 | 42.61 | 43.00 | 42.23 | 42.35 | 00:00:00 | | 2009-06-24 | 367,400 | 42.50 | 42.59 | 41.54 | 41.90 | 00:00:00 | | 2009-06-25 | 492,900 | 41.84 | 42.75 | 41.45 | 42.54 | 00:00:00 | | 2009-06-26 | 1,159,100 | 42.51 | 43.66 | 42.19 | 43.60 | 00:00:00 | | 2009-06-29 | 392,500 | 43.55 | 44.14 | 43.17 | 43.90 | 00:00:00 | | 2009-06-30 | 580,900 | 44.00 | 44.25 | 42.91 | 42.98 | 00:00:00 | | 2009-07-01 | 382,300 | 43.08 | 44.43 | 43.00 | 43.91 | 00:00:00 | | 2009-07-02 | 376,700 | 43.49 | 43.82 | 43.00 | 43.60 | 00:00:00 | | 2009-07-06 | 351,800 | 43.52 | 44.29 | 43.23 | 43.41 | 00:00:00 | | 2009-07-07 | 505,500 | 43.69 | 43.69 | 42.11 | 42.19 | 00:00:00 | | 2009-07-08 | 542,000 | 42.56 | 42.56 | 41.85 | 42.26 | 00:00:00 | | 2009-07-09 | 285,200 | 42.09 | 42.65 | 42.09 | 42.22 | 00:00:00 | | 2009-07-10 | 306,800 | 41.94 | 42.31 | 41.50 | 41.75 | 00:00:00 | | 2009-07-13 | 401,100 | 41.91 | 42.69 | 41.63 | 42.36 | 00:00:00 | | 2009-07-14 | 353,000 | 42.32 | 43.08 | 42.28 | 43.08 | 00:00:00 | | 2009-07-15 | 314,800 | 43.29 | 43.90 | 43.06 | 43.84 | 00:00:00 | | 2009-07-16 | 257,500 | 43.63 | 43.90 | 43.06 | 43.54 | 00:00:00 | | 2009-07-17 | 329,500 | 43.60 | 43.78 | 42.94 | 43.11 | 00:00:00 | | 2009-07-20 | 622,100 | 42.95 | 42.95 | 41.72 | 42.48 | 00:00:00 | | 2009-07-21 | 365,600 | 42.74 | 43.05 | 42.28 | 42.89 | 00:00:00 | | 2009-07-22 | 380,700 | 42.88 | 43.18 | 42.07 | 42.48 | 00:00:00 | | 2009-07-23 | 302,900 | 42.67 | 44.00 | 42.67 | 43.72 | 00:00:00 | | 2009-07-24 | 233,800 | 43.64 | 44.40 | 43.52 | 43.83 | 00:00:00 | | 2009-07-27 | 184,400 | 43.83 | 44.21 | 43.25 | 43.73 | 00:00:00 | | 2009-07-28 | 215,800 | 43.42 | 44.13 | 43.42 | 43.97 | 00:00:00 | | 2009-07-29 | 209,800 | 43.57 | 43.91 | 43.30 | 43.67 | 00:00:00 | | 2009-07-30 | 366,400 | 44.14 | 44.52 | 43.23 | 44.15 | 00:00:00 | | 2009-07-31 | 241,600 | 44.01 | 44.53 | 43.80 | 43.95 | 00:00:00 | | 2009-08-03 | 241,100 | 44.37 | 44.80 | 43.64 | 44.53 | 00:00:00 | | 2009-08-04 | 402,000 | 44.52 | 45.15 | 44.42 | 44.62 | 00:00:00 | | 2009-08-05 | 654,200 | 44.72 | 44.83 | 42.49 | 42.57 | 00:00:00 | | 2009-08-06 | 527,700 | 42.70 | 43.04 | 42.22 | 42.36 | 00:00:00 | | 2009-08-07 | 274,700 | 42.84 | 43.12 | 42.63 | 42.84 | 00:00:00 | | 2009-08-10 | 289,200 | 42.80 | 43.19 | 42.41 | 43.07 | 00:00:00 | | 2009-08-11 | 182,700 | 42.67 | 43.19 | 42.59 | 42.95 | 00:00:00 | | 2009-08-12 | 279,800 | 42.73 | 43.29 | 42.51 | 42.97 | 00:00:00 | | 2009-08-13 | 466,400 | 42.81 | 43.71 | 42.81 | 43.66 | 00:00:00 | | 2009-08-14 | 360,100 | 43.72 | 44.34 | 43.66 | 44.27 | 00:00:00 | | 2009-08-17 | 503,900 | 44.00 | 44.15 | 43.30 | 43.48 | 00:00:00 | | 2009-08-18 | 268,800 | 43.25 | 43.74 | 43.15 | 43.29 | 00:00:00 | | 2009-08-19 | 637,300 | 43.18 | 43.98 | 42.99 | 43.11 | 00:00:00 | | 2009-08-20 | 574,800 | 43.30 | 43.98 | 42.94 | 43.31 | 00:00:00 | | 2009-08-21 | 459,200 | 43.54 | 44.92 | 43.54 | 44.77 | 00:00:00 | | 2009-08-24 | 318,600 | 44.75 | 45.34 | 44.55 | 44.99 | 00:00:00 | | 2009-08-25 | 252,400 | 44.96 | 45.50 | 44.87 | 45.12 | 00:00:00 | | 2009-08-26 | 585,200 | 44.95 | 45.24 | 43.90 | 43.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
