|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-26 | 585,200 | 44.95 | 45.24 | 43.90 | 43.97 | 00:00:00 | | 2009-08-27 | 250,700 | 43.95 | 44.35 | 43.44 | 44.23 | 00:00:00 | | 2009-08-28 | 396,100 | 44.30 | 45.05 | 43.93 | 44.91 | 00:00:00 | | 2009-08-31 | 319,000 | 44.75 | 45.31 | 44.43 | 44.72 | 00:00:00 | | 2009-09-01 | 731,900 | 44.29 | 45.25 | 43.32 | 43.82 | 00:00:00 | | 2009-09-02 | 1,652,900 | 44.49 | 47.88 | 44.29 | 46.39 | 00:00:00 | | 2009-09-03 | 823,500 | 46.54 | 46.84 | 44.70 | 45.31 | 00:00:00 | | 2009-09-04 | 376,500 | 45.00 | 45.87 | 45.00 | 45.81 | 00:00:00 | | 2009-09-08 | 722,900 | 45.93 | 46.55 | 45.93 | 46.23 | 00:00:00 | | 2009-09-09 | 665,300 | 46.40 | 46.98 | 45.34 | 45.55 | 00:00:00 | | 2009-09-10 | 651,900 | 45.55 | 47.35 | 45.39 | 47.35 | 00:00:00 | | 2009-09-11 | 548,000 | 47.51 | 47.84 | 47.12 | 47.36 | 00:00:00 | | 2009-09-14 | 951,900 | 47.28 | 49.75 | 47.06 | 49.44 | 00:00:00 | | 2009-09-15 | 759,900 | 49.80 | 49.84 | 48.84 | 49.07 | 00:00:00 | | 2009-09-16 | 462,700 | 49.28 | 49.78 | 48.47 | 49.73 | 00:00:00 | | 2009-09-17 | 637,400 | 49.67 | 49.75 | 48.81 | 49.32 | 00:00:00 | | 2009-09-18 | 2,831,800 | 49.70 | 50.62 | 48.10 | 48.10 | 00:00:00 | | 2009-09-21 | 843,100 | 47.85 | 49.16 | 47.56 | 48.99 | 00:00:00 | | 2009-09-22 | 562,700 | 48.84 | 49.28 | 48.82 | 49.02 | 00:00:00 | | 2009-09-23 | 432,700 | 49.00 | 49.62 | 48.83 | 48.93 | 00:00:00 | | 2009-09-24 | 497,300 | 49.02 | 49.30 | 48.69 | 49.03 | 00:00:00 | | 2009-09-25 | 335,300 | 49.21 | 49.70 | 48.53 | 48.67 | 00:00:00 | | 2009-09-28 | 374,800 | 49.00 | 49.42 | 48.32 | 48.75 | 00:00:00 | | 2009-09-29 | 369,400 | 49.00 | 49.22 | 48.35 | 48.70 | 00:00:00 | | 2009-09-30 | 408,100 | 48.51 | 48.71 | 47.55 | 48.22 | 00:00:00 | | 2009-10-01 | 557,700 | 48.18 | 48.87 | 47.69 | 48.47 | 00:00:00 | | 2009-10-02 | 501,400 | 48.75 | 49.27 | 48.04 | 48.20 | 00:00:00 | | 2009-10-05 | 506,600 | 48.21 | 48.28 | 47.55 | 48.24 | 00:00:00 | | 2009-10-06 | 282,700 | 48.19 | 49.05 | 47.60 | 48.77 | 00:00:00 | | 2009-10-07 | 201,800 | 48.94 | 53.78 | 48.00 | 48.56 | 00:00:00 | | 2009-10-08 | 347,300 | 48.83 | 48.93 | 48.23 | 48.75 | 00:00:00 | | 2009-10-09 | 251,200 | 48.64 | 49.24 | 48.16 | 48.79 | 00:00:00 | | 2009-10-12 | 211,100 | 50.32 | 50.76 | 48.74 | 49.34 | 00:00:00 | | 2009-10-13 | 310,100 | 49.37 | 49.82 | 49.04 | 49.64 | 00:00:00 | | 2009-10-14 | 329,400 | 49.74 | 50.56 | 49.06 | 49.18 | 00:00:00 | | 2009-10-15 | 516,500 | 47.14 | 50.53 | 47.14 | 50.44 | 00:00:00 | | 2009-10-16 | 632,300 | 50.27 | 50.51 | 48.42 | 48.62 | 00:00:00 | | 2009-10-19 | 405,500 | 48.78 | 50.20 | 48.77 | 49.36 | 00:00:00 | | 2009-10-20 | 274,000 | 49.21 | 49.89 | 49.05 | 49.30 | 00:00:00 | | 2009-10-21 | 240,700 | 49.27 | 50.20 | 49.11 | 49.18 | 00:00:00 | | 2009-10-22 | 293,300 | 49.06 | 49.56 | 48.63 | 49.45 | 00:00:00 | | 2009-10-23 | 297,600 | 49.25 | 49.33 | 48.15 | 48.33 | 00:00:00 | | 2009-10-26 | 320,900 | 48.33 | 49.38 | 47.63 | 48.09 | 00:00:00 | | 2009-10-27 | 290,400 | 48.22 | 48.80 | 47.90 | 48.27 | 00:00:00 | | 2009-10-28 | 215,400 | 48.38 | 48.61 | 47.68 | 47.74 | 00:00:00 | | 2009-10-29 | 290,300 | 47.84 | 48.76 | 47.40 | 48.71 | 00:00:00 | | 2009-10-30 | 441,400 | 48.48 | 49.65 | 48.48 | 48.81 | 00:00:00 | | 2009-11-02 | 644,900 | 48.71 | 49.63 | 48.46 | 49.13 | 00:00:00 | | 2009-11-03 | 312,700 | 49.02 | 49.18 | 47.98 | 48.58 | 00:00:00 | | 2009-11-04 | 386,300 | 48.42 | 49.10 | 47.77 | 48.37 | 00:00:00 | | 2009-11-05 | 272,600 | 48.64 | 49.47 | 48.64 | 49.17 | 00:00:00 | | 2009-11-06 | 206,000 | 49.00 | 49.76 | 49.00 | 49.43 | 00:00:00 | | 2009-11-09 | 299,100 | 49.79 | 50.36 | 49.70 | 50.34 | 00:00:00 | | 2009-11-10 | 314,500 | 50.48 | 50.83 | 50.33 | 50.63 | 00:00:00 | | 2009-11-11 | 228,600 | 50.75 | 51.13 | 50.45 | 50.98 | 00:00:00 | | 2009-11-12 | 200,000 | 51.16 | 51.18 | 50.52 | 50.67 | 00:00:00 | | 2009-11-13 | 230,000 | 50.78 | 51.30 | 50.53 | 50.99 | 00:00:00 | | 2009-11-16 | 190,300 | 51.15 | 51.52 | 50.86 | 51.30 | 00:00:00 | | 2009-11-17 | 136,000 | 51.04 | 51.55 | 50.97 | 51.45 | 00:00:00 | | 2009-11-18 | 173,200 | 51.32 | 51.56 | 50.76 | 50.97 | 00:00:00 | | 2009-11-19 | 170,500 | 50.66 | 50.66 | 49.76 | 50.46 | 00:00:00 | | 2009-11-20 | 301,000 | 50.28 | 51.06 | 49.01 | 50.91 | 00:00:00 | | 2009-11-23 | 190,400 | 51.37 | 52.00 | 51.14 | 51.96 | 00:00:00 | | 2009-11-24 | 426,800 | 51.90 | 52.00 | 51.09 | 51.38 | 00:00:00 | | 2009-11-25 | 448,100 | 51.39 | 51.50 | 50.52 | 51.10 | 00:00:00 | | 2009-11-27 | 184,600 | 50.26 | 50.75 | 49.65 | 50.39 | 00:00:00 | | 2009-11-30 | 443,400 | 50.26 | 51.24 | 50.01 | 51.17 | 00:00:00 | | 2009-12-01 | 459,700 | 51.66 | 51.77 | 51.07 | 51.08 | 00:00:00 | | 2009-12-02 | 444,000 | 50.94 | 51.33 | 50.34 | 50.55 | 00:00:00 | | 2009-12-03 | 335,900 | 50.38 | 51.03 | 50.18 | 50.29 | 00:00:00 | | 2009-12-04 | 443,800 | 51.88 | 52.25 | 51.10 | 52.07 | 00:00:00 | | 2009-12-07 | 773,900 | 52.26 | 52.81 | 51.66 | 52.23 | 00:00:00 | | 2009-12-08 | 936,100 | 53.69 | 55.47 | 51.83 | 52.12 | 00:00:00 | | 2009-12-09 | 423,700 | 52.33 | 52.71 | 50.98 | 51.85 | 00:00:00 | | 2009-12-10 | 285,900 | 52.02 | 52.61 | 51.86 | 52.33 | 00:00:00 | | 2009-12-11 | 382,900 | 52.46 | 53.36 | 52.36 | 52.99 | 00:00:00 | | 2009-12-14 | 506,200 | 53.40 | 54.04 | 53.26 | 53.32 | 00:00:00 | | 2009-12-15 | 347,500 | 53.42 | 53.90 | 53.36 | 53.54 | 00:00:00 | | 2009-12-16 | 302,700 | 53.89 | 54.02 | 53.04 | 53.10 | 00:00:00 | | 2009-12-17 | 338,500 | 53.10 | 53.23 | 52.50 | 52.51 | 00:00:00 | | 2009-12-18 | 492,400 | 52.97 | 52.97 | 52.12 | 52.47 | 00:00:00 | | 2009-12-21 | 238,600 | 52.39 | 52.80 | 52.17 | 52.35 | 00:00:00 | | 2009-12-22 | 262,700 | 52.29 | 52.56 | 51.98 | 52.48 | 00:00:00 | | 2009-12-23 | 379,700 | 52.75 | 53.10 | 52.42 | 52.98 | 00:00:00 | | 2009-12-24 | 78,100 | 53.15 | 53.48 | 53.03 | 53.42 | 00:00:00 | | 2009-12-28 | 213,500 | 53.41 | 53.80 | 53.18 | 53.75 | 00:00:00 | | 2009-12-29 | 283,900 | 53.75 | 54.50 | 53.63 | 54.21 | 00:00:00 | | 2009-12-30 | 278,500 | 54.03 | 54.46 | 53.91 | 54.03 | 00:00:00 | | 2009-12-31 | 228,600 | 54.29 | 54.46 | 53.55 | 53.57 | 00:00:00 | | 2010-01-04 | 311,800 | 53.57 | 54.23 | 53.54 | 53.80 | 00:00:00 | | 2010-01-05 | 402,100 | 53.64 | 53.87 | 52.62 | 53.24 | 00:00:00 | | 2010-01-06 | 399,500 | 53.33 | 54.08 | 53.24 | 53.98 | 00:00:00 | | 2010-01-07 | 214,100 | 54.08 | 54.08 | 53.20 | 53.45 | 00:00:00 | | 2010-01-08 | 216,400 | 53.47 | 53.48 | 52.85 | 53.44 | 00:00:00 | | 2010-01-11 | 223,700 | 53.71 | 53.87 | 53.21 | 53.64 | 00:00:00 | | 2010-01-12 | 259,100 | 53.50 | 54.03 | 53.38 | 54.02 | 00:00:00 | | 2010-01-13 | 281,100 | 53.97 | 55.56 | 53.84 | 55.14 | 00:00:00 | | 2010-01-14 | 174,700 | 54.99 | 55.18 | 54.46 | 54.69 | 00:00:00 | | 2010-01-15 | 318,100 | 54.76 | 54.97 | 53.64 | 53.84 | 00:00:00 | | 2010-01-19 | 243,700 | 53.81 | 53.94 | 53.27 | 53.87 | 00:00:00 | | 2010-01-20 | 221,600 | 53.47 | 53.47 | 52.56 | 53.43 | 00:00:00 | | 2010-01-21 | 257,500 | 53.81 | 53.86 | 52.35 | 52.66 | 00:00:00 | | 2010-01-22 | 234,200 | 52.39 | 52.60 | 51.59 | 51.71 | 00:00:00 | | 2010-01-25 | 182,000 | 52.17 | 52.17 | 51.35 | 51.76 | 00:00:00 | | 2010-01-26 | 163,900 | 51.67 | 51.77 | 50.94 | 51.58 | 00:00:00 | | 2010-01-27 | 231,300 | 51.58 | 51.58 | 50.85 | 51.42 | 00:00:00 | | 2010-01-28 | 189,600 | 51.61 | 52.01 | 51.09 | 51.22 | 00:00:00 | | 2010-01-29 | 308,400 | 51.64 | 51.64 | 50.80 | 51.32 | 00:00:00 | | 2010-02-01 | 174,700 | 51.68 | 51.76 | 51.32 | 51.69 | 00:00:00 | | 2010-02-02 | 211,100 | 51.83 | 52.07 | 51.01 | 52.03 | 00:00:00 | | 2010-02-03 | 169,700 | 51.79 | 52.19 | 51.26 | 51.38 | 00:00:00 | | 2010-02-04 | 228,900 | 51.23 | 51.48 | 49.45 | 49.49 | 00:00:00 | | 2010-02-05 | 246,500 | 49.41 | 49.76 | 48.93 | 49.50 | 00:00:00 | | 2010-02-08 | 344,900 | 49.87 | 50.25 | 49.50 | 49.56 | 00:00:00 | | 2010-02-09 | 293,900 | 50.20 | 51.44 | 50.11 | 50.80 | 00:00:00 | | 2010-02-10 | 167,900 | 50.71 | 51.28 | 50.34 | 50.75 | 00:00:00 | | 2010-02-11 | 296,100 | 50.78 | 50.87 | 49.88 | 50.75 | 00:00:00 | | 2010-02-12 | 346,100 | 50.54 | 50.95 | 50.06 | 50.65 | 00:00:00 | | 2010-02-16 | 278,900 | 50.64 | 51.16 | 50.56 | 51.15 | 00:00:00 | | 2010-02-17 | 198,200 | 51.20 | 52.10 | 50.99 | 52.00 | 00:00:00 | | 2010-02-18 | 150,700 | 52.08 | 52.87 | 52.08 | 52.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
