|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-02-18 | 150,700 | 52.08 | 52.87 | 52.08 | 52.77 | 00:00:00 | | 2010-02-19 | 197,500 | 52.73 | 53.25 | 52.27 | 52.94 | 00:00:00 | | 2010-02-22 | 123,200 | 53.11 | 53.23 | 52.69 | 52.83 | 00:00:00 | | 2010-02-23 | 168,300 | 52.84 | 52.85 | 51.96 | 52.39 | 00:00:00 | | 2010-02-24 | 270,400 | 52.76 | 53.46 | 52.40 | 53.22 | 00:00:00 | | 2010-02-25 | 321,400 | 52.70 | 53.20 | 51.94 | 53.07 | 00:00:00 | | 2010-02-26 | 422,000 | 53.27 | 53.27 | 52.21 | 52.36 | 00:00:00 | | 2010-03-01 | 344,700 | 52.61 | 54.61 | 52.61 | 53.43 | 00:00:00 | | 2010-03-02 | 354,900 | 53.55 | 54.05 | 53.34 | 53.94 | 00:00:00 | | 2010-03-03 | 306,300 | 53.94 | 54.43 | 53.83 | 54.02 | 00:00:00 | | 2010-03-04 | 271,900 | 53.92 | 54.84 | 53.80 | 54.62 | 00:00:00 | | 2010-03-05 | 280,300 | 55.03 | 55.55 | 55.03 | 55.51 | 00:00:00 | | 2010-03-08 | 218,700 | 55.31 | 55.74 | 55.11 | 55.47 | 00:00:00 | | 2010-03-09 | 447,400 | 55.33 | 56.06 | 55.07 | 55.89 | 00:00:00 | | 2010-03-10 | 349,600 | 55.62 | 55.86 | 54.06 | 54.79 | 00:00:00 | | 2010-03-11 | 275,200 | 54.77 | 55.38 | 54.21 | 55.36 | 00:00:00 | | 2010-03-12 | 480,900 | 55.25 | 55.74 | 55.06 | 55.39 | 00:00:00 | | 2010-03-15 | 226,100 | 55.46 | 55.68 | 54.86 | 55.05 | 00:00:00 | | 2010-03-16 | 221,200 | 55.10 | 55.75 | 54.94 | 55.56 | 00:00:00 | | 2010-03-17 | 296,600 | 55.63 | 56.57 | 55.52 | 56.46 | 00:00:00 | | 2010-03-18 | 320,900 | 56.75 | 58.01 | 56.46 | 57.37 | 00:00:00 | | 2010-03-19 | 568,200 | 57.40 | 58.01 | 57.09 | 57.57 | 00:00:00 | | 2010-03-22 | 215,300 | 57.45 | 57.97 | 56.90 | 57.66 | 00:00:00 | | 2010-03-23 | 166,100 | 57.79 | 58.08 | 57.26 | 58.01 | 00:00:00 | | 2010-03-24 | 186,700 | 57.81 | 58.00 | 57.40 | 57.57 | 00:00:00 | | 2010-03-25 | 192,200 | 57.87 | 57.87 | 57.42 | 57.44 | 00:00:00 | | 2010-03-26 | 234,700 | 57.47 | 57.91 | 57.17 | 57.29 | 00:00:00 | | 2010-03-29 | 304,600 | 57.56 | 58.79 | 57.40 | 58.78 | 00:00:00 | | 2010-03-30 | 331,200 | 59.14 | 59.62 | 59.08 | 59.40 | 00:00:00 | | 2010-03-31 | 376,900 | 59.25 | 59.62 | 58.95 | 59.45 | 00:00:00 | | 2010-04-01 | 199,300 | 59.65 | 60.00 | 59.65 | 60.00 | 00:00:00 | | 2010-04-05 | 334,600 | 60.09 | 60.44 | 60.01 | 60.16 | 00:00:00 | | 2010-04-06 | 256,800 | 59.90 | 59.95 | 59.19 | 59.94 | 00:00:00 | | 2010-04-07 | 188,600 | 59.93 | 59.93 | 59.10 | 59.32 | 00:00:00 | | 2010-04-08 | 152,400 | 59.23 | 59.44 | 59.03 | 59.41 | 00:00:00 | | 2010-04-09 | 227,800 | 59.26 | 59.96 | 59.26 | 59.86 | 00:00:00 | | 2010-04-12 | 212,900 | 59.90 | 60.23 | 59.80 | 60.13 | 00:00:00 | | 2010-04-13 | 96,700 | 60.13 | 60.29 | 59.58 | 60.18 | 00:00:00 | | 2010-04-14 | 249,900 | 60.06 | 60.24 | 59.28 | 59.75 | 00:00:00 | | 2010-04-15 | 288,800 | 59.57 | 59.68 | 58.98 | 59.67 | 00:00:00 | | 2010-04-16 | 334,300 | 59.53 | 59.81 | 58.52 | 58.62 | 00:00:00 | | 2010-04-19 | 199,300 | 58.69 | 59.21 | 58.60 | 59.15 | 00:00:00 | | 2010-04-20 | 249,400 | 59.42 | 59.42 | 58.48 | 59.29 | 00:00:00 | | 2010-04-21 | 184,500 | 59.25 | 59.68 | 59.18 | 59.32 | 00:00:00 | | 2010-04-22 | 185,400 | 58.94 | 59.50 | 58.83 | 59.43 | 00:00:00 | | 2010-04-23 | 139,600 | 59.39 | 59.51 | 59.03 | 59.51 | 00:00:00 | | 2010-04-26 | 152,100 | 59.37 | 60.20 | 59.37 | 59.53 | 00:00:00 | | 2010-04-27 | 233,600 | 59.21 | 59.47 | 58.10 | 58.17 | 00:00:00 | | 2010-04-28 | 272,200 | 58.30 | 58.31 | 57.27 | 58.05 | 00:00:00 | | 2010-04-29 | 264,900 | 58.37 | 59.18 | 58.20 | 58.76 | 00:00:00 | | 2010-04-30 | 315,500 | 58.64 | 59.34 | 58.16 | 58.18 | 00:00:00 | | 2010-05-03 | 266,800 | 58.57 | 58.67 | 58.16 | 58.47 | 00:00:00 | | 2010-05-04 | 515,600 | 58.14 | 58.14 | 55.84 | 56.52 | 00:00:00 | | 2010-05-05 | 468,900 | 56.38 | 56.97 | 56.24 | 56.79 | 00:00:00 | | 2010-05-06 | 639,700 | 56.81 | 57.87 | 53.89 | 56.06 | 00:00:00 | | 2010-05-07 | 503,500 | 56.06 | 56.20 | 54.63 | 55.16 | 00:00:00 | | 2010-05-10 | 497,000 | 56.47 | 57.40 | 55.70 | 57.26 | 00:00:00 | | 2010-05-11 | 243,000 | 56.83 | 57.81 | 56.50 | 57.58 | 00:00:00 | | 2010-05-12 | 355,900 | 57.57 | 58.95 | 57.56 | 58.89 | 00:00:00 | | 2010-05-13 | 264,900 | 58.75 | 59.14 | 58.45 | 58.46 | 00:00:00 | | 2010-05-14 | 323,900 | 58.36 | 58.43 | 56.90 | 57.25 | 00:00:00 | | 2010-05-17 | 243,100 | 57.50 | 58.02 | 56.99 | 57.75 | 00:00:00 | | 2010-05-18 | 370,100 | 58.61 | 59.23 | 57.38 | 57.58 | 00:00:00 | | 2010-05-19 | 238,400 | 57.30 | 57.74 | 56.98 | 57.41 | 00:00:00 | | 2010-05-20 | 417,300 | 56.35 | 56.42 | 55.04 | 55.04 | 00:00:00 | | 2010-05-21 | 377,000 | 54.30 | 55.62 | 53.82 | 55.62 | 00:00:00 | | 2010-05-24 | 228,400 | 55.21 | 55.65 | 55.00 | 55.06 | 00:00:00 | | 2010-05-25 | 400,600 | 53.44 | 54.61 | 53.22 | 54.58 | 00:00:00 | | 2010-05-26 | 540,300 | 54.64 | 55.21 | 54.30 | 54.45 | 00:00:00 | | 2010-05-27 | 384,500 | 55.00 | 56.53 | 54.95 | 56.45 | 00:00:00 | | 2010-05-28 | 486,500 | 56.39 | 56.51 | 55.46 | 55.46 | 00:00:00 | | 2010-06-01 | 311,100 | 55.10 | 55.95 | 54.73 | 55.08 | 00:00:00 | | 2010-06-02 | 408,900 | 55.27 | 56.98 | 54.86 | 56.98 | 00:00:00 | | 2010-06-03 | 282,200 | 56.88 | 57.32 | 56.38 | 57.12 | 00:00:00 | | 2010-06-04 | 463,200 | 56.06 | 56.80 | 55.55 | 55.87 | 00:00:00 | | 2010-06-07 | 359,600 | 56.00 | 56.42 | 55.53 | 55.54 | 00:00:00 | | 2010-06-08 | 535,400 | 55.48 | 57.26 | 55.31 | 57.18 | 00:00:00 | | 2010-06-09 | 586,800 | 57.30 | 58.21 | 56.01 | 58.11 | 00:00:00 | | 2010-06-10 | 475,300 | 58.79 | 59.60 | 58.08 | 59.17 | 00:00:00 | | 2010-06-11 | 380,500 | 58.81 | 58.85 | 57.91 | 58.75 | 00:00:00 | | 2010-06-14 | 363,800 | 58.84 | 59.85 | 58.82 | 59.39 | 00:00:00 | | 2010-06-15 | 324,600 | 59.40 | 60.00 | 58.93 | 59.98 | 00:00:00 | | 2010-06-16 | 305,600 | 59.56 | 60.16 | 59.28 | 60.13 | 00:00:00 | | 2010-06-17 | 304,600 | 60.34 | 60.39 | 59.38 | 60.12 | 00:00:00 | | 2010-06-18 | 360,900 | 60.09 | 60.30 | 59.43 | 59.47 | 00:00:00 | | 2010-06-21 | 262,200 | 59.94 | 60.48 | 59.39 | 59.74 | 00:00:00 | | 2010-06-22 | 409,200 | 59.82 | 60.44 | 59.69 | 59.74 | 00:00:00 | | 2010-06-23 | 388,000 | 59.67 | 59.91 | 58.68 | 59.39 | 00:00:00 | | 2010-06-24 | 443,900 | 59.36 | 59.83 | 58.93 | 59.49 | 00:00:00 | | 2010-06-25 | 1,089,600 | 59.50 | 60.05 | 58.10 | 58.32 | 00:00:00 | | 2010-06-28 | 368,000 | 58.64 | 59.43 | 58.37 | 58.99 | 00:00:00 | | 2010-06-29 | 517,700 | 58.42 | 58.57 | 57.14 | 57.73 | 00:00:00 | | 2010-06-30 | 324,200 | 57.73 | 57.81 | 56.97 | 57.23 | 00:00:00 | | 2010-07-01 | 509,600 | 57.34 | 57.48 | 56.21 | 57.22 | 00:00:00 | | 2010-07-02 | 438,000 | 57.36 | 59.02 | 57.36 | 57.91 | 00:00:00 | | 2010-07-06 | 422,400 | 58.36 | 59.35 | 58.16 | 58.68 | 00:00:00 | | 2010-07-07 | 401,900 | 58.68 | 60.10 | 58.68 | 60.10 | 00:00:00 | | 2010-07-08 | 565,100 | 60.36 | 61.61 | 60.21 | 61.61 | 00:00:00 | | 2010-07-09 | 357,400 | 61.61 | 61.75 | 60.88 | 61.21 | 00:00:00 | | 2010-07-12 | 291,400 | 60.95 | 61.11 | 60.34 | 60.64 | 00:00:00 | | 2010-07-13 | 317,200 | 60.96 | 61.43 | 60.74 | 60.92 | 00:00:00 | | 2010-07-14 | 267,700 | 60.66 | 61.58 | 60.59 | 61.25 | 00:00:00 | | 2010-07-15 | 277,100 | 61.14 | 62.06 | 60.98 | 61.77 | 00:00:00 | | 2010-07-16 | 316,300 | 61.70 | 61.75 | 60.50 | 60.74 | 00:00:00 | | 2010-07-19 | 143,100 | 61.03 | 61.04 | 60.42 | 60.81 | 00:00:00 | | 2010-07-20 | 728,500 | 59.90 | 62.56 | 59.90 | 62.45 | 00:00:00 | | 2010-07-21 | 394,500 | 62.61 | 62.70 | 60.87 | 60.98 | 00:00:00 | | 2010-07-22 | 270,600 | 61.53 | 62.33 | 61.53 | 62.13 | 00:00:00 | | 2010-07-23 | 230,000 | 62.06 | 63.12 | 62.06 | 63.08 | 00:00:00 | | 2010-07-26 | 413,500 | 62.96 | 64.18 | 62.76 | 64.15 | 00:00:00 | | 2010-07-27 | 282,000 | 64.36 | 65.05 | 64.09 | 64.63 | 00:00:00 | | 2010-07-28 | 199,200 | 64.63 | 64.67 | 63.66 | 63.78 | 00:00:00 | | 2010-07-29 | 285,600 | 64.00 | 64.14 | 63.05 | 63.47 | 00:00:00 | | 2010-07-30 | 378,200 | 62.98 | 63.43 | 62.42 | 63.21 | 00:00:00 | | 2010-08-02 | 297,900 | 64.05 | 64.85 | 64.05 | 64.75 | 00:00:00 | | 2010-08-03 | 143,800 | 64.31 | 64.93 | 64.30 | 64.44 | 00:00:00 | | 2010-08-04 | 276,200 | 64.37 | 65.03 | 64.19 | 64.52 | 00:00:00 | | 2010-08-05 | 407,600 | 64.29 | 64.29 | 62.90 | 63.22 | 00:00:00 | | 2010-08-06 | 452,200 | 62.77 | 62.77 | 61.01 | 62.54 | 00:00:00 | | 2010-08-09 | 218,200 | 62.40 | 63.17 | 62.40 | 62.64 | 00:00:00 | | 2010-08-10 | 322,200 | 62.44 | 63.15 | 62.17 | 62.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
