|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-10 | 322,200 | 62.44 | 63.15 | 62.17 | 62.90 | 00:00:00 | | 2010-08-11 | 420,700 | 62.22 | 62.22 | 61.26 | 61.36 | 00:00:00 | | 2010-08-12 | 400,700 | 60.85 | 61.21 | 60.37 | 61.03 | 00:00:00 | | 2010-08-13 | 229,200 | 60.93 | 61.21 | 60.64 | 60.88 | 00:00:00 | | 2010-08-16 | 240,400 | 60.51 | 60.59 | 59.99 | 60.54 | 00:00:00 | | 2010-08-17 | 429,300 | 60.94 | 62.93 | 60.79 | 62.72 | 00:00:00 | | 2010-08-18 | 268,800 | 62.79 | 62.79 | 61.74 | 62.16 | 00:00:00 | | 2010-08-19 | 272,200 | 62.13 | 62.13 | 60.92 | 61.22 | 00:00:00 | | 2010-08-20 | 222,200 | 60.61 | 61.41 | 60.61 | 61.25 | 00:00:00 | | 2010-08-23 | 196,400 | 61.71 | 62.29 | 61.41 | 61.52 | 00:00:00 | | 2010-08-24 | 391,600 | 61.19 | 62.23 | 60.79 | 61.87 | 00:00:00 | | 2010-08-25 | 148,900 | 61.80 | 61.98 | 61.00 | 61.68 | 00:00:00 | | 2010-08-26 | 215,700 | 61.94 | 61.94 | 61.11 | 61.21 | 00:00:00 | | 2010-08-27 | 266,900 | 61.53 | 62.19 | 60.84 | 62.10 | 00:00:00 | | 2010-08-30 | 337,000 | 61.88 | 62.38 | 61.09 | 61.09 | 00:00:00 | | 2010-08-31 | 675,300 | 61.01 | 61.43 | 60.60 | 61.29 | 00:00:00 | | 2010-09-01 | 1,070,700 | 61.77 | 61.77 | 54.25 | 58.52 | 00:00:00 | | 2010-09-02 | 958,400 | 59.96 | 59.96 | 57.10 | 58.27 | 00:00:00 | | 2010-09-03 | 445,900 | 58.95 | 59.10 | 58.59 | 59.08 | 00:00:00 | | 2010-09-07 | 437,600 | 59.00 | 59.40 | 58.80 | 58.94 | 00:00:00 | | 2010-09-08 | 600,500 | 59.17 | 59.68 | 59.03 | 59.05 | 00:00:00 | | 2010-09-09 | 481,800 | 59.59 | 59.85 | 59.12 | 59.29 | 00:00:00 | | 2010-09-10 | 818,700 | 59.42 | 59.42 | 58.81 | 58.98 | 00:00:00 | | 2010-09-13 | 381,200 | 59.37 | 59.46 | 58.38 | 58.47 | 00:00:00 | | 2010-09-14 | 553,800 | 58.48 | 60.34 | 58.34 | 60.24 | 00:00:00 | | 2010-09-15 | 467,800 | 60.12 | 60.28 | 59.92 | 59.97 | 00:00:00 | | 2010-09-16 | 387,500 | 59.89 | 60.89 | 59.81 | 60.85 | 00:00:00 | | 2010-09-17 | 953,900 | 61.13 | 61.68 | 60.76 | 61.03 | 00:00:00 | | 2010-09-20 | 232,000 | 61.28 | 61.80 | 60.99 | 61.63 | 00:00:00 | | 2010-09-21 | 292,500 | 61.67 | 61.85 | 60.91 | 60.95 | 00:00:00 | | 2010-09-22 | 420,400 | 61.00 | 61.24 | 60.52 | 60.99 | 00:00:00 | | 2010-09-23 | 355,900 | 60.63 | 61.17 | 60.21 | 60.89 | 00:00:00 | | 2010-09-24 | 260,800 | 61.42 | 62.18 | 60.92 | 61.82 | 00:00:00 | | 2010-09-27 | 270,600 | 61.85 | 62.02 | 61.23 | 61.24 | 00:00:00 | | 2010-09-28 | 177,400 | 61.25 | 61.82 | 60.52 | 61.77 | 00:00:00 | | 2010-09-29 | 294,800 | 61.50 | 61.76 | 60.94 | 61.49 | 00:00:00 | | 2010-09-30 | 263,000 | 61.79 | 62.38 | 60.87 | 61.64 | 00:00:00 | | 2010-10-01 | 347,200 | 61.68 | 62.08 | 61.47 | 62.08 | 00:00:00 | | 2010-10-04 | 247,300 | 62.07 | 62.23 | 61.43 | 61.75 | 00:00:00 | | 2010-10-05 | 342,000 | 62.00 | 62.36 | 61.72 | 62.18 | 00:00:00 | | 2010-10-06 | 311,100 | 62.19 | 62.45 | 61.40 | 61.78 | 00:00:00 | | 2010-10-07 | 322,000 | 62.06 | 62.31 | 60.84 | 61.05 | 00:00:00 | | 2010-10-08 | 277,700 | 61.20 | 61.42 | 60.36 | 61.11 | 00:00:00 | | 2010-10-11 | 168,500 | 61.13 | 61.36 | 60.63 | 61.26 | 00:00:00 | | 2010-10-12 | 232,400 | 61.24 | 61.67 | 60.72 | 61.45 | 00:00:00 | | 2010-10-13 | 260,300 | 61.77 | 62.24 | 61.50 | 62.07 | 00:00:00 | | 2010-10-14 | 221,000 | 62.07 | 62.61 | 61.93 | 62.28 | 00:00:00 | | 2010-10-15 | 232,500 | 62.49 | 62.91 | 62.06 | 62.28 | 00:00:00 | | 2010-10-18 | 147,300 | 62.39 | 62.63 | 62.12 | 62.58 | 00:00:00 | | 2010-10-19 | 234,700 | 62.17 | 62.43 | 61.77 | 62.04 | 00:00:00 | | 2010-10-20 | 216,400 | 62.15 | 63.11 | 62.05 | 62.87 | 00:00:00 | | 2010-10-21 | 220,500 | 63.08 | 63.53 | 62.53 | 62.56 | 00:00:00 | | 2010-10-22 | 373,700 | 62.64 | 62.88 | 61.56 | 61.93 | 00:00:00 | | 2010-10-25 | 477,600 | 62.29 | 62.55 | 61.23 | 61.40 | 00:00:00 | | 2010-10-26 | 491,300 | 61.30 | 61.34 | 60.39 | 60.41 | 00:00:00 | | 2010-10-27 | 486,600 | 60.20 | 60.20 | 58.85 | 59.65 | 00:00:00 | | 2010-10-28 | 425,000 | 59.86 | 60.24 | 59.70 | 60.06 | 00:00:00 | | 2010-10-29 | 362,500 | 60.04 | 60.89 | 59.98 | 60.81 | 00:00:00 | | 2010-11-01 | 210,400 | 61.09 | 61.35 | 60.45 | 60.97 | 00:00:00 | | 2010-11-02 | 313,800 | 61.37 | 61.50 | 61.14 | 61.22 | 00:00:00 | | 2010-11-03 | 229,600 | 61.38 | 61.63 | 60.86 | 61.63 | 00:00:00 | | 2010-11-04 | 238,100 | 62.13 | 62.68 | 61.91 | 62.68 | 00:00:00 | | 2010-11-05 | 184,500 | 62.57 | 62.91 | 62.36 | 62.87 | 00:00:00 | | 2010-11-08 | 119,600 | 62.63 | 62.90 | 62.39 | 62.81 | 00:00:00 | | 2010-11-09 | 135,000 | 62.77 | 62.77 | 62.29 | 62.61 | 00:00:00 | | 2010-11-10 | 106,800 | 62.30 | 62.37 | 61.67 | 62.26 | 00:00:00 | | 2010-11-11 | 165,500 | 61.92 | 62.43 | 61.67 | 62.39 | 00:00:00 | | 2010-11-12 | 157,400 | 62.01 | 62.29 | 61.90 | 62.27 | 00:00:00 | | 2010-11-15 | 167,600 | 62.36 | 62.72 | 62.15 | 62.42 | 00:00:00 | | 2010-11-16 | 220,100 | 62.05 | 62.47 | 61.41 | 61.69 | 00:00:00 | | 2010-11-17 | 194,500 | 61.63 | 62.41 | 61.46 | 62.38 | 00:00:00 | | 2010-11-18 | 262,900 | 62.81 | 64.02 | 62.81 | 63.45 | 00:00:00 | | 2010-11-19 | 298,500 | 63.42 | 64.03 | 63.42 | 64.00 | 00:00:00 | | 2010-11-22 | 276,100 | 63.70 | 64.65 | 63.61 | 64.55 | 00:00:00 | | 2010-11-23 | 196,000 | 63.82 | 64.13 | 63.02 | 64.13 | 00:00:00 | | 2010-11-24 | 185,300 | 64.36 | 64.97 | 64.09 | 64.97 | 00:00:00 | | 2010-11-26 | 105,300 | 64.31 | 64.95 | 64.22 | 64.73 | 00:00:00 | | 2010-11-29 | 203,900 | 64.41 | 64.97 | 63.60 | 64.79 | 00:00:00 | | 2010-11-30 | 411,400 | 64.30 | 65.47 | 63.77 | 65.42 | 00:00:00 | | 2010-12-01 | 283,600 | 65.41 | 66.80 | 65.41 | 66.80 | 00:00:00 | | 2010-12-02 | 499,400 | 66.95 | 69.74 | 66.46 | 69.12 | 00:00:00 | | 2010-12-03 | 494,800 | 68.73 | 70.37 | 68.73 | 70.34 | 00:00:00 | | 2010-12-06 | 236,400 | 70.10 | 70.34 | 69.75 | 70.02 | 00:00:00 | | 2010-12-07 | 465,900 | 70.34 | 72.00 | 68.76 | 68.99 | 00:00:00 | | 2010-12-08 | 242,800 | 67.74 | 68.98 | 67.32 | 68.83 | 00:00:00 | | 2010-12-09 | 401,400 | 69.25 | 69.75 | 68.04 | 69.39 | 00:00:00 | | 2010-12-10 | 336,400 | 69.74 | 69.74 | 68.23 | 68.87 | 00:00:00 | | 2010-12-13 | 312,300 | 69.18 | 69.66 | 68.63 | 68.65 | 00:00:00 | | 2010-12-14 | 294,300 | 68.70 | 69.43 | 68.55 | 69.41 | 00:00:00 | | 2010-12-15 | 297,700 | 69.19 | 69.98 | 69.19 | 69.41 | 00:00:00 | | 2010-12-16 | 191,500 | 69.51 | 70.06 | 69.31 | 69.99 | 00:00:00 | | 2010-12-17 | 388,100 | 69.89 | 70.11 | 69.63 | 70.01 | 00:00:00 | | 2010-12-20 | 458,500 | 70.37 | 73.00 | 69.95 | 70.61 | 00:00:00 | | 2010-12-21 | 312,600 | 70.62 | 70.68 | 70.20 | 70.46 | 00:00:00 | | 2010-12-22 | 127,000 | 70.40 | 70.74 | 70.33 | 70.51 | 00:00:00 | | 2010-12-23 | 120,600 | 70.33 | 70.67 | 70.14 | 70.58 | 00:00:00 | | 2010-12-27 | 83,400 | 70.51 | 70.62 | 70.11 | 70.17 | 00:00:00 | | 2010-12-28 | 143,900 | 70.42 | 70.65 | 69.67 | 70.05 | 00:00:00 | | 2010-12-29 | 149,000 | 70.12 | 70.38 | 69.34 | 69.87 | 00:00:00 | | 2010-12-30 | 130,900 | 69.51 | 69.88 | 69.39 | 69.44 | 00:00:00 | | 2010-12-31 | 150,500 | 69.33 | 69.67 | 69.22 | 69.62 | 00:00:00 | | 2011-01-03 | 232,400 | 69.75 | 69.83 | 69.21 | 69.29 | 00:00:00 | | 2011-01-04 | 240,500 | 69.23 | 69.25 | 68.47 | 68.99 | 00:00:00 | | 2011-01-05 | 222,000 | 68.70 | 68.87 | 68.17 | 68.50 | 00:00:00 | | 2011-01-06 | 283,700 | 68.49 | 69.25 | 68.26 | 69.12 | 00:00:00 | | 2011-01-07 | 174,600 | 69.18 | 69.29 | 67.80 | 68.14 | 00:00:00 | | 2011-01-10 | 144,200 | 67.72 | 68.02 | 67.41 | 67.93 | 00:00:00 | | 2011-01-11 | 151,900 | 68.08 | 68.29 | 67.62 | 68.00 | 00:00:00 | | 2011-01-12 | 131,500 | 68.26 | 68.43 | 67.70 | 68.10 | 00:00:00 | | 2011-01-13 | 331,400 | 68.46 | 68.46 | 67.29 | 67.85 | 00:00:00 | | 2011-01-14 | 206,800 | 67.80 | 67.88 | 67.65 | 67.75 | 00:00:00 | | 2011-01-18 | 161,300 | 67.61 | 68.00 | 67.60 | 67.63 | 00:00:00 | | 2011-01-19 | 208,700 | 67.51 | 67.88 | 67.20 | 67.41 | 00:00:00 | | 2011-01-20 | 186,200 | 67.45 | 67.90 | 67.42 | 67.55 | 00:00:00 | | 2011-01-21 | 270,500 | 67.98 | 67.98 | 67.31 | 67.57 | 00:00:00 | | 2011-01-24 | 176,100 | 67.50 | 67.68 | 67.02 | 67.30 | 00:00:00 | | 2011-01-25 | 146,700 | 67.12 | 67.46 | 66.57 | 67.46 | 00:00:00 | | 2011-01-26 | 204,600 | 67.65 | 67.77 | 67.13 | 67.27 | 00:00:00 | | 2011-01-27 | 157,800 | 67.29 | 67.33 | 66.73 | 67.12 | 00:00:00 | | 2011-01-28 | 218,900 | 67.24 | 67.33 | 65.86 | 66.05 | 00:00:00 | | 2011-01-31 | 215,300 | 66.16 | 66.49 | 65.65 | 66.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
