|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-07-22 | 171,900 | 75.56 | 76.45 | 75.45 | 75.96 | 00:00:00 | 2011-07-25 | 150,000 | 75.39 | 75.91 | 75.34 | 75.52 | 00:00:00 | 2011-07-26 | 231,800 | 75.66 | 75.75 | 75.26 | 75.49 | 00:00:00 | 2011-07-27 | 299,200 | 74.83 | 75.57 | 73.98 | 74.11 | 00:00:00 | 2011-07-28 | 122,400 | 74.16 | 74.67 | 73.92 | 73.95 | 00:00:00 | 2011-07-29 | 231,700 | 73.48 | 74.11 | 73.15 | 73.56 | 00:00:00 | 2011-08-01 | 276,800 | 73.94 | 74.34 | 72.37 | 72.84 | 00:00:00 | 2011-08-02 | 281,600 | 72.41 | 73.00 | 71.23 | 71.24 | 00:00:00 | 2011-08-03 | 289,700 | 71.00 | 71.68 | 70.31 | 71.65 | 00:00:00 | 2011-08-04 | 440,000 | 70.91 | 72.07 | 68.22 | 68.27 | 00:00:00 | 2011-08-05 | 382,000 | 69.07 | 69.89 | 67.34 | 69.29 | 00:00:00 | 2011-08-08 | 423,700 | 68.13 | 69.43 | 65.23 | 65.24 | 00:00:00 | 2011-08-09 | 720,200 | 65.72 | 66.64 | 63.99 | 66.57 | 00:00:00 | 2011-08-10 | 786,900 | 65.61 | 66.00 | 62.14 | 62.24 | 00:00:00 | 2011-08-11 | 818,600 | 62.24 | 65.13 | 62.21 | 64.29 | 00:00:00 | 2011-08-12 | 407,500 | 65.20 | 68.15 | 64.87 | 68.05 | 00:00:00 | 2011-08-15 | 300,400 | 68.38 | 68.78 | 67.86 | 68.58 | 00:00:00 | 2011-08-16 | 365,300 | 68.10 | 70.19 | 67.69 | 69.61 | 00:00:00 | 2011-08-17 | 296,700 | 70.70 | 71.20 | 68.67 | 69.12 | 00:00:00 | 2011-08-18 | 467,400 | 67.71 | 68.60 | 66.65 | 68.31 | 00:00:00 | 2011-08-19 | 428,700 | 67.45 | 69.64 | 67.45 | 67.76 | 00:00:00 | 2011-08-22 | 288,800 | 68.79 | 69.03 | 68.13 | 68.43 | 00:00:00 | 2011-08-23 | 415,700 | 68.72 | 71.53 | 68.50 | 71.42 | 00:00:00 | 2011-08-24 | 270,500 | 71.08 | 71.39 | 70.26 | 71.16 | 00:00:00 | 2011-08-25 | 383,100 | 71.62 | 71.62 | 70.13 | 70.55 | 00:00:00 | 2011-08-26 | 445,100 | 70.42 | 72.41 | 68.51 | 71.63 | 00:00:00 | 2011-08-29 | 305,500 | 72.52 | 73.39 | 72.05 | 73.37 | 00:00:00 | 2011-08-30 | 442,100 | 73.26 | 73.91 | 72.78 | 73.48 | 00:00:00 | 2011-08-31 | 503,100 | 73.95 | 73.95 | 71.37 | 71.75 | 00:00:00 | 2011-09-01 | 646,300 | 71.70 | 72.89 | 70.54 | 70.73 | 00:00:00 | 2011-09-02 | 410,000 | 69.70 | 70.76 | 69.48 | 69.87 | 00:00:00 | 2011-09-06 | 524,300 | 68.06 | 68.63 | 67.53 | 68.07 | 00:00:00 | 2011-09-07 | 362,900 | 69.01 | 69.96 | 68.63 | 69.96 | 00:00:00 | 2011-09-08 | 610,900 | 69.52 | 69.82 | 68.97 | 69.07 | 00:00:00 | 2011-09-09 | 482,600 | 68.10 | 68.66 | 67.32 | 67.42 | 00:00:00 | 2011-09-12 | 332,100 | 66.84 | 67.25 | 65.76 | 66.92 | 00:00:00 | 2011-09-13 | 277,300 | 66.87 | 67.92 | 66.55 | 67.65 | 00:00:00 | 2011-09-14 | 345,200 | 67.97 | 68.70 | 66.79 | 67.99 | 00:00:00 | 2011-09-15 | 445,600 | 68.75 | 69.69 | 68.25 | 69.68 | 00:00:00 | 2011-09-16 | 804,800 | 69.77 | 70.92 | 69.21 | 70.49 | 00:00:00 | 2011-09-19 | 257,600 | 69.14 | 69.56 | 68.16 | 68.34 | 00:00:00 | 2011-09-20 | 497,600 | 68.68 | 71.10 | 68.68 | 70.38 | 00:00:00 | 2011-09-21 | 207,100 | 70.51 | 70.76 | 67.31 | 67.35 | 00:00:00 | 2011-09-22 | 516,500 | 65.82 | 66.34 | 65.19 | 65.71 | 00:00:00 | 2011-09-23 | 443,200 | 65.70 | 67.60 | 65.44 | 66.63 | 00:00:00 | 2011-09-26 | 208,700 | 67.51 | 68.05 | 66.42 | 67.92 | 00:00:00 | 2011-09-27 | 394,700 | 68.95 | 71.38 | 68.95 | 70.57 | 00:00:00 | 2011-09-28 | 209,000 | 70.39 | 70.90 | 67.93 | 67.99 | 00:00:00 | 2011-09-29 | 301,700 | 68.93 | 70.52 | 68.64 | 69.96 | 00:00:00 | 2011-09-30 | 394,400 | 68.77 | 70.91 | 68.77 | 70.14 | 00:00:00 | 2011-10-03 | 358,400 | 69.51 | 69.94 | 67.16 | 67.27 | 00:00:00 | 2011-10-04 | 418,700 | 66.23 | 69.50 | 66.19 | 69.41 | 00:00:00 | 2011-10-05 | 303,700 | 68.94 | 69.65 | 68.51 | 69.58 | 00:00:00 | 2011-10-06 | 305,700 | 69.98 | 71.97 | 69.78 | 71.95 | 00:00:00 | 2011-10-07 | 293,700 | 72.37 | 73.11 | 71.71 | 71.97 | 00:00:00 | 2011-10-10 | 173,200 | 73.43 | 73.69 | 72.78 | 73.55 | 00:00:00 | 2011-10-11 | 190,500 | 73.45 | 73.98 | 73.00 | 73.71 | 00:00:00 | 2011-10-12 | 266,000 | 74.00 | 74.28 | 72.82 | 72.92 | 00:00:00 | 2011-10-13 | 180,700 | 72.80 | 73.34 | 72.54 | 73.04 | 00:00:00 | 2011-10-14 | 172,600 | 73.90 | 74.22 | 73.40 | 74.12 | 00:00:00 | 2011-10-17 | 210,500 | 73.72 | 73.92 | 71.87 | 72.04 | 00:00:00 | 2011-10-18 | 225,300 | 71.88 | 74.62 | 71.88 | 74.02 | 00:00:00 | 2011-10-19 | 263,600 | 74.11 | 75.43 | 73.76 | 74.57 | 00:00:00 | 2011-10-20 | 213,600 | 74.85 | 75.04 | 73.69 | 74.22 | 00:00:00 | 2011-10-21 | 270,700 | 75.27 | 76.69 | 74.88 | 76.34 | 00:00:00 | 2011-10-24 | 247,600 | 76.87 | 76.87 | 74.99 | 75.59 | 00:00:00 | 2011-10-25 | 224,600 | 75.60 | 75.60 | 73.45 | 73.59 | 00:00:00 | 2011-10-26 | 187,300 | 73.72 | 75.34 | 73.70 | 75.20 | 00:00:00 | 2011-10-27 | 301,000 | 76.63 | 77.56 | 75.31 | 76.30 | 00:00:00 | 2011-10-28 | 223,200 | 76.19 | 77.06 | 75.49 | 76.00 | 00:00:00 | 2011-10-31 | 194,700 | 75.58 | 76.11 | 74.62 | 74.73 | 00:00:00 | 2011-11-01 | 207,200 | 72.76 | 74.13 | 72.66 | 72.80 | 00:00:00 | 2011-11-02 | 120,900 | 73.27 | 73.93 | 72.73 | 73.76 | 00:00:00 | 2011-11-03 | 134,700 | 74.16 | 75.27 | 73.52 | 75.19 | 00:00:00 | 2011-11-04 | 198,800 | 74.24 | 74.98 | 73.50 | 74.57 | 00:00:00 | 2011-11-07 | 125,600 | 74.98 | 75.18 | 73.67 | 74.73 | 00:00:00 | 2011-11-08 | 196,700 | 74.78 | 76.00 | 74.65 | 75.96 | 00:00:00 | 2011-11-09 | 176,800 | 74.34 | 74.73 | 73.02 | 73.14 | 00:00:00 | 2011-11-10 | 135,000 | 74.23 | 74.32 | 73.18 | 74.04 | 00:00:00 | 2011-11-11 | 137,600 | 75.07 | 76.27 | 74.74 | 76.19 | 00:00:00 | 2011-11-14 | 104,400 | 76.21 | 76.21 | 75.00 | 75.50 | 00:00:00 | 2011-11-15 | 120,100 | 75.09 | 76.64 | 75.05 | 76.45 | 00:00:00 | 2011-11-16 | 273,900 | 76.03 | 76.27 | 75.23 | 75.45 | 00:00:00 | 2011-11-17 | 165,600 | 75.08 | 75.33 | 74.01 | 74.54 | 00:00:00 | 2011-11-18 | 234,600 | 75.00 | 75.47 | 74.69 | 75.01 | 00:00:00 | 2011-11-21 | 308,700 | 74.06 | 74.90 | 73.88 | 74.43 | 00:00:00 | 2011-11-22 | 265,300 | 74.50 | 74.89 | 74.19 | 74.68 | 00:00:00 | 2011-11-23 | 369,500 | 74.05 | 74.35 | 73.28 | 73.90 | 00:00:00 | 2011-11-25 | 140,700 | 74.13 | 74.46 | 73.31 | 73.86 | 00:00:00 | 2011-11-28 | 279,800 | 75.49 | 76.75 | 75.49 | 76.66 | 00:00:00 | 2011-11-29 | 251,200 | 76.60 | 77.65 | 76.35 | 76.77 | 00:00:00 | 2011-11-30 | 404,700 | 78.63 | 79.81 | 78.50 | 79.81 | 00:00:00 | 2011-12-01 | 453,600 | 79.71 | 79.92 | 78.28 | 79.56 | 00:00:00 | 2011-12-02 | 175,800 | 78.53 | 78.71 | 77.25 | 78.43 | 00:00:00 | 2011-12-05 | 426,100 | 79.82 | 81.50 | 79.09 | 80.57 | 00:00:00 | 2011-12-06 | 362,800 | 80.62 | 81.46 | 80.27 | 80.88 | 00:00:00 | 2011-12-07 | 1,434,300 | 80.75 | 81.43 | 79.98 | 80.74 | 00:00:00 | 2011-12-08 | 339,400 | 80.75 | 81.29 | 79.38 | 80.07 | 00:00:00 | 2011-12-09 | 299,900 | 80.44 | 80.87 | 79.86 | 80.63 | 00:00:00 | 2011-12-12 | 313,200 | 80.34 | 80.50 | 77.92 | 78.71 | 00:00:00 | 2011-12-13 | 352,400 | 79.31 | 79.31 | 77.08 | 77.46 | 00:00:00 | 2011-12-14 | 266,900 | 77.43 | 77.86 | 76.99 | 77.53 | 00:00:00 | 2011-12-15 | 191,600 | 78.25 | 78.81 | 77.70 | 78.65 | 00:00:00 | 2011-12-16 | 466,100 | 79.05 | 79.19 | 77.36 | 77.73 | 00:00:00 | 2011-12-19 | 170,900 | 77.89 | 78.77 | 77.30 | 77.50 | 00:00:00 | 2011-12-20 | 238,500 | 78.86 | 79.71 | 78.44 | 79.07 | 00:00:00 | 2011-12-21 | 240,800 | 79.16 | 79.94 | 78.79 | 79.92 | 00:00:00 | 2011-12-22 | 152,100 | 79.99 | 80.19 | 79.29 | 79.78 | 00:00:00 | 2011-12-23 | 103,800 | 79.92 | 80.87 | 79.73 | 80.54 | 00:00:00 | 2011-12-27 | 175,600 | 80.97 | 82.04 | 80.74 | 81.85 | 00:00:00 | 2011-12-28 | 98,100 | 81.98 | 81.98 | 80.70 | 80.81 | 00:00:00 | 2011-12-29 | 149,800 | 80.74 | 81.26 | 80.63 | 81.02 | 00:00:00 | 2011-12-30 | 229,200 | 81.24 | 81.31 | 80.46 | 80.51 | 00:00:00 | 2012-01-03 | 236,600 | 80.60 | 82.33 | 80.54 | 80.61 | 00:00:00 | 2012-01-04 | 244,900 | 80.34 | 80.34 | 79.28 | 79.28 | 00:00:00 | 2012-01-05 | 384,400 | 78.75 | 79.27 | 78.04 | 79.00 | 00:00:00 | 2012-01-06 | 411,900 | 79.00 | 79.13 | 77.54 | 77.65 | 00:00:00 | 2012-01-09 | 245,600 | 76.95 | 79.24 | 76.95 | 79.05 | 00:00:00 | 2012-01-10 | 232,600 | 79.86 | 80.38 | 79.58 | 80.30 | 00:00:00 | 2012-01-11 | 160,400 | 80.14 | 81.41 | 79.56 | 79.92 | 00:00:00 | 2012-01-12 | 255,600 | 80.19 | 80.19 | 78.79 | 79.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|