|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-01-31 | 215,300 | 66.16 | 66.49 | 65.65 | 66.35 | 00:00:00 | | 2011-02-01 | 168,000 | 66.68 | 67.53 | 66.25 | 67.21 | 00:00:00 | | 2011-02-02 | 113,800 | 66.97 | 67.55 | 66.66 | 66.77 | 00:00:00 | | 2011-02-03 | 143,000 | 66.58 | 67.31 | 66.54 | 67.19 | 00:00:00 | | 2011-02-04 | 254,000 | 67.17 | 67.39 | 66.87 | 67.18 | 00:00:00 | | 2011-02-07 | 329,400 | 67.39 | 67.55 | 66.96 | 67.08 | 00:00:00 | | 2011-02-08 | 232,800 | 67.09 | 67.30 | 66.77 | 66.86 | 00:00:00 | | 2011-02-09 | 254,800 | 66.61 | 66.86 | 66.33 | 66.63 | 00:00:00 | | 2011-02-10 | 246,100 | 66.49 | 66.49 | 65.67 | 66.26 | 00:00:00 | | 2011-02-11 | 244,400 | 65.96 | 67.03 | 65.96 | 66.67 | 00:00:00 | | 2011-02-14 | 183,100 | 66.68 | 66.98 | 66.18 | 66.67 | 00:00:00 | | 2011-02-15 | 118,700 | 66.53 | 67.02 | 66.29 | 67.02 | 00:00:00 | | 2011-02-16 | 120,000 | 67.10 | 67.30 | 66.69 | 67.29 | 00:00:00 | | 2011-02-17 | 153,800 | 67.27 | 67.78 | 66.99 | 67.70 | 00:00:00 | | 2011-02-18 | 237,300 | 67.79 | 67.93 | 67.48 | 67.93 | 00:00:00 | | 2011-02-22 | 181,600 | 67.45 | 67.90 | 66.95 | 67.16 | 00:00:00 | | 2011-02-23 | 236,900 | 67.25 | 68.28 | 67.20 | 67.77 | 00:00:00 | | 2011-02-24 | 148,400 | 67.83 | 68.24 | 67.34 | 67.71 | 00:00:00 | | 2011-02-25 | 142,200 | 68.03 | 68.88 | 67.81 | 68.75 | 00:00:00 | | 2011-02-28 | 161,200 | 68.88 | 70.00 | 68.55 | 69.15 | 00:00:00 | | 2011-03-01 | 274,800 | 69.26 | 69.26 | 67.97 | 68.04 | 00:00:00 | | 2011-03-02 | 237,000 | 68.07 | 68.10 | 67.12 | 67.61 | 00:00:00 | | 2011-03-03 | 277,200 | 67.92 | 68.11 | 67.50 | 68.04 | 00:00:00 | | 2011-03-04 | 171,100 | 67.94 | 68.44 | 67.36 | 67.99 | 00:00:00 | | 2011-03-07 | 291,300 | 68.03 | 68.03 | 66.91 | 67.46 | 00:00:00 | | 2011-03-08 | 932,800 | 68.47 | 73.61 | 68.47 | 70.67 | 00:00:00 | | 2011-03-09 | 326,100 | 70.68 | 71.49 | 70.27 | 70.95 | 00:00:00 | | 2011-03-10 | 377,700 | 70.46 | 70.83 | 69.03 | 69.52 | 00:00:00 | | 2011-03-11 | 252,100 | 69.41 | 69.63 | 68.60 | 68.99 | 00:00:00 | | 2011-03-14 | 166,400 | 68.60 | 68.89 | 67.49 | 67.88 | 00:00:00 | | 2011-03-15 | 305,200 | 66.70 | 67.31 | 65.88 | 67.01 | 00:00:00 | | 2011-03-16 | 323,700 | 66.63 | 67.14 | 65.18 | 65.47 | 00:00:00 | | 2011-03-17 | 303,400 | 66.32 | 66.93 | 66.17 | 66.47 | 00:00:00 | | 2011-03-18 | 508,500 | 67.00 | 67.02 | 66.01 | 66.49 | 00:00:00 | | 2011-03-21 | 267,400 | 66.96 | 67.98 | 66.96 | 67.66 | 00:00:00 | | 2011-03-22 | 182,400 | 67.70 | 67.74 | 67.14 | 67.24 | 00:00:00 | | 2011-03-23 | 310,400 | 67.14 | 67.17 | 66.69 | 67.02 | 00:00:00 | | 2011-03-24 | 133,600 | 67.31 | 67.56 | 66.97 | 67.41 | 00:00:00 | | 2011-03-25 | 135,200 | 67.63 | 68.15 | 67.56 | 67.65 | 00:00:00 | | 2011-03-28 | 266,300 | 67.50 | 67.71 | 67.31 | 67.44 | 00:00:00 | | 2011-03-29 | 232,800 | 67.40 | 67.72 | 66.87 | 67.72 | 00:00:00 | | 2011-03-30 | 244,400 | 67.96 | 68.24 | 67.73 | 68.08 | 00:00:00 | | 2011-03-31 | 191,900 | 68.00 | 68.46 | 68.00 | 68.30 | 00:00:00 | | 2011-04-01 | 201,900 | 68.28 | 68.73 | 67.57 | 68.63 | 00:00:00 | | 2011-04-04 | 118,100 | 68.67 | 68.87 | 68.35 | 68.80 | 00:00:00 | | 2011-04-05 | 169,200 | 68.59 | 69.13 | 68.53 | 68.75 | 00:00:00 | | 2011-04-06 | 134,600 | 69.01 | 69.07 | 68.17 | 68.70 | 00:00:00 | | 2011-04-07 | 208,900 | 68.61 | 68.73 | 68.20 | 68.55 | 00:00:00 | | 2011-04-08 | 227,600 | 68.49 | 68.55 | 67.96 | 68.16 | 00:00:00 | | 2011-04-11 | 405,700 | 68.22 | 68.32 | 67.68 | 67.77 | 00:00:00 | | 2011-04-12 | 349,000 | 67.68 | 69.57 | 67.68 | 69.53 | 00:00:00 | | 2011-04-13 | 317,400 | 69.55 | 70.27 | 69.35 | 69.40 | 00:00:00 | | 2011-04-14 | 305,400 | 69.23 | 70.33 | 68.65 | 69.93 | 00:00:00 | | 2011-04-15 | 216,100 | 70.17 | 70.88 | 70.06 | 70.88 | 00:00:00 | | 2011-04-18 | 132,900 | 70.12 | 70.22 | 69.59 | 69.82 | 00:00:00 | | 2011-04-19 | 187,000 | 69.89 | 70.61 | 69.72 | 70.57 | 00:00:00 | | 2011-04-20 | 265,100 | 71.12 | 71.92 | 71.10 | 71.50 | 00:00:00 | | 2011-04-21 | 156,700 | 71.78 | 72.02 | 71.46 | 71.64 | 00:00:00 | | 2011-04-25 | 192,600 | 71.72 | 71.99 | 71.59 | 71.79 | 00:00:00 | | 2011-04-26 | 237,200 | 72.21 | 73.68 | 72.15 | 73.00 | 00:00:00 | | 2011-04-27 | 265,600 | 73.20 | 73.73 | 72.76 | 73.02 | 00:00:00 | | 2011-04-28 | 254,900 | 72.87 | 72.90 | 71.85 | 71.94 | 00:00:00 | | 2011-04-29 | 217,000 | 72.05 | 72.17 | 71.82 | 71.86 | 00:00:00 | | 2011-05-02 | 275,000 | 72.00 | 72.00 | 70.56 | 70.88 | 00:00:00 | | 2011-05-03 | 332,600 | 70.91 | 71.50 | 70.64 | 71.14 | 00:00:00 | | 2011-05-04 | 196,000 | 71.00 | 71.03 | 70.43 | 70.79 | 00:00:00 | | 2011-05-05 | 187,500 | 70.65 | 70.91 | 70.07 | 70.26 | 00:00:00 | | 2011-05-06 | 228,400 | 70.72 | 71.45 | 70.15 | 70.36 | 00:00:00 | | 2011-05-09 | 151,000 | 70.36 | 70.74 | 70.18 | 70.48 | 00:00:00 | | 2011-05-10 | 128,500 | 70.76 | 71.20 | 70.40 | 71.09 | 00:00:00 | | 2011-05-11 | 112,400 | 71.08 | 71.52 | 70.53 | 70.83 | 00:00:00 | | 2011-05-12 | 189,000 | 70.87 | 73.04 | 70.71 | 72.83 | 00:00:00 | | 2011-05-13 | 125,800 | 72.81 | 73.21 | 71.69 | 72.08 | 00:00:00 | | 2011-05-16 | 132,100 | 71.99 | 72.22 | 71.74 | 71.93 | 00:00:00 | | 2011-05-17 | 143,900 | 71.74 | 72.73 | 71.57 | 72.39 | 00:00:00 | | 2011-05-18 | 110,200 | 72.46 | 72.69 | 71.93 | 72.55 | 00:00:00 | | 2011-05-19 | 170,200 | 72.93 | 73.01 | 72.58 | 72.97 | 00:00:00 | | 2011-05-20 | 179,200 | 72.98 | 73.08 | 72.17 | 72.60 | 00:00:00 | | 2011-05-23 | 144,100 | 72.02 | 72.08 | 70.91 | 71.67 | 00:00:00 | | 2011-05-24 | 146,800 | 71.69 | 72.04 | 71.50 | 71.76 | 00:00:00 | | 2011-05-25 | 130,100 | 71.17 | 71.75 | 70.75 | 71.28 | 00:00:00 | | 2011-05-26 | 124,800 | 71.10 | 72.00 | 70.96 | 71.65 | 00:00:00 | | 2011-05-27 | 114,300 | 72.01 | 72.69 | 71.74 | 72.20 | 00:00:00 | | 2011-05-31 | 389,700 | 72.57 | 72.57 | 71.13 | 72.48 | 00:00:00 | | 2011-06-01 | 326,200 | 72.48 | 72.48 | 71.45 | 71.81 | 00:00:00 | | 2011-06-02 | 203,400 | 71.82 | 72.01 | 70.50 | 70.88 | 00:00:00 | | 2011-06-03 | 277,600 | 70.08 | 70.41 | 69.53 | 69.80 | 00:00:00 | | 2011-06-06 | 201,000 | 69.47 | 70.44 | 69.47 | 69.70 | 00:00:00 | | 2011-06-07 | 217,700 | 70.05 | 70.52 | 69.74 | 69.87 | 00:00:00 | | 2011-06-08 | 297,200 | 69.72 | 70.45 | 69.22 | 70.35 | 00:00:00 | | 2011-06-09 | 315,400 | 71.36 | 72.21 | 70.00 | 71.75 | 00:00:00 | | 2011-06-10 | 329,100 | 71.58 | 71.81 | 70.35 | 70.38 | 00:00:00 | | 2011-06-13 | 296,000 | 70.21 | 70.50 | 69.79 | 70.07 | 00:00:00 | | 2011-06-14 | 211,300 | 70.55 | 71.04 | 70.43 | 70.79 | 00:00:00 | | 2011-06-15 | 389,300 | 70.45 | 71.56 | 70.37 | 70.84 | 00:00:00 | | 2011-06-16 | 292,200 | 70.97 | 71.86 | 70.87 | 71.86 | 00:00:00 | | 2011-06-17 | 609,800 | 72.29 | 73.24 | 72.05 | 72.96 | 00:00:00 | | 2011-06-20 | 402,400 | 72.95 | 73.57 | 72.54 | 73.50 | 00:00:00 | | 2011-06-21 | 257,300 | 73.93 | 74.57 | 73.54 | 74.11 | 00:00:00 | | 2011-06-22 | 353,300 | 73.87 | 74.00 | 73.18 | 73.67 | 00:00:00 | | 2011-06-23 | 390,300 | 73.18 | 73.75 | 72.52 | 73.65 | 00:00:00 | | 2011-06-24 | 554,200 | 73.69 | 73.99 | 73.20 | 73.67 | 00:00:00 | | 2011-06-27 | 189,500 | 73.87 | 74.24 | 73.54 | 73.91 | 00:00:00 | | 2011-06-28 | 227,000 | 74.16 | 74.16 | 73.30 | 73.65 | 00:00:00 | | 2011-06-29 | 273,300 | 73.97 | 74.33 | 73.59 | 73.73 | 00:00:00 | | 2011-06-30 | 344,800 | 74.01 | 74.74 | 73.42 | 74.69 | 00:00:00 | | 2011-07-01 | 191,200 | 74.97 | 76.02 | 74.76 | 76.00 | 00:00:00 | | 2011-07-05 | 204,200 | 75.97 | 76.30 | 75.59 | 76.10 | 00:00:00 | | 2011-07-06 | 266,100 | 76.09 | 76.65 | 75.61 | 76.50 | 00:00:00 | | 2011-07-07 | 210,200 | 77.15 | 77.25 | 76.26 | 76.51 | 00:00:00 | | 2011-07-08 | 228,400 | 76.00 | 76.08 | 75.08 | 75.62 | 00:00:00 | | 2011-07-11 | 212,500 | 74.86 | 75.17 | 74.09 | 74.29 | 00:00:00 | | 2011-07-12 | 247,600 | 74.37 | 75.13 | 74.18 | 74.55 | 00:00:00 | | 2011-07-13 | 227,800 | 74.96 | 75.63 | 74.38 | 74.51 | 00:00:00 | | 2011-07-14 | 133,300 | 74.41 | 75.05 | 74.20 | 74.30 | 00:00:00 | | 2011-07-15 | 284,000 | 74.42 | 74.49 | 73.69 | 73.97 | 00:00:00 | | 2011-07-18 | 133,900 | 73.86 | 73.86 | 72.61 | 73.05 | 00:00:00 | | 2011-07-19 | 144,900 | 73.31 | 74.38 | 73.09 | 74.38 | 00:00:00 | | 2011-07-20 | 152,200 | 74.17 | 74.28 | 73.44 | 73.74 | 00:00:00 | | 2011-07-21 | 180,100 | 74.05 | 75.71 | 73.98 | 75.64 | 00:00:00 | | 2011-07-22 | 171,900 | 75.56 | 76.45 | 75.45 | 75.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
