Stock Quote

Brown-Forman (NY: BF-B )

70.92 USD -0.54 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 71.45 72.00 70.86 70.92 1,465,736 -0.54(-0.76%)
Jul 29, 2021 72.56 72.60 71.40 71.46 597,979 -0.70(-0.97%)
Jul 28, 2021 72.40 73.24 72.00 72.16 601,316 -0.31(-0.43%)
Jul 27, 2021 71.96 73.49 71.89 72.47 726,548 +0.22(+0.30%)
Jul 26, 2021 71.90 72.53 71.74 72.25 620,811 +0.23(+0.32%)
Jul 23, 2021 71.52 72.14 70.83 72.02 580,031 +0.78(+1.09%)
Jul 22, 2021 72.39 72.39 71.18 71.24 485,048 -1.26(-1.74%)
Jul 21, 2021 72.48 72.82 72.33 72.50 746,456 +0.31(+0.43%)
Jul 20, 2021 71.80 72.54 71.61 72.19 763,903 +0.67(+0.94%)
Jul 19, 2021 71.86 72.05 70.90 71.52 684,964 -0.44(-0.61%)
Jul 16, 2021 72.65 72.65 71.70 71.96 1,388,189 -0.71(-0.98%)
Jul 15, 2021 72.61 72.89 71.57 72.67 874,397 -0.11(-0.15%)
Jul 14, 2021 71.98 72.83 71.57 72.78 801,362 +0.70(+0.97%)
Jul 13, 2021 73.46 73.95 71.96 72.08 1,024,282 -1.20(-1.64%)
Jul 12, 2021 73.92 74.19 72.97 73.28 1,297,098 -0.84(-1.13%)
Jul 09, 2021 74.38 74.41 73.69 74.12 779,948 +0.23(+0.31%)
Jul 08, 2021 73.92 74.12 73.19 73.89 453,021 -0.54(-0.73%)
Jul 07, 2021 74.14 74.77 73.81 74.43 673,232 +0.22(+0.30%)
Jul 06, 2021 74.04 74.68 73.73 74.21 772,998 -0.23(-0.31%)
Jul 02, 2021 74.62 74.88 74.31 74.44 443,037 -0.10(-0.13%)
Jul 01, 2021 75.09 75.63 74.32 74.54 642,298 -0.40(-0.53%)
Jun 30, 2021 75.40 75.69 74.69 74.94 933,428 -0.37(-0.49%)
Jun 29, 2021 75.21 75.93 75.00 75.31 422,091 +0.01(+0.01%)
Jun 28, 2021 75.28 75.63 74.97 75.30 479,020 +0.19(+0.25%)
Jun 25, 2021 73.94 75.20 73.56 75.11 2,012,446 +1.04(+1.40%)
Jun 24, 2021 73.22 74.19 72.91 74.07 751,630 +1.15(+1.58%)
Jun 23, 2021 73.54 73.84 72.90 72.92 688,422 -0.77(-1.04%)
Jun 22, 2021 74.22 74.22 73.66 73.69 675,720 -0.34(-0.46%)
Jun 21, 2021 73.51 74.07 73.15 74.03 783,017 +1.01(+1.38%)
Jun 18, 2021 74.03 74.24 72.99 73.02 1,953,437 -1.76(-2.35%)
Jun 17, 2021 75.06 75.10 74.33 74.78 657,513 -0.42(-0.56%)
Jun 16, 2021 75.90 75.90 75.03 75.20 701,644 -0.64(-0.84%)
Jun 15, 2021 75.86 75.93 75.42 75.84 1,310,618 +0.13(+0.17%)
Jun 14, 2021 75.50 75.91 74.48 75.71 633,836 +0.15(+0.20%)
Jun 11, 2021 75.55 75.62 74.95 75.56 800,879 +0.02(+0.03%)
Jun 10, 2021 74.84 75.59 74.08 75.54 922,518 +0.35(+0.47%)
Jun 09, 2021 76.99 77.23 74.74 75.19 1,767,888 -4.50(-5.65%)
Jun 08, 2021 80.16 80.16 78.80 79.69 876,620 -0.27(-0.34%)
Jun 07, 2021 81.02 81.02 79.27 79.96 818,461 -0.74(-0.92%)
Jun 04, 2021 81.54 81.57 80.02 80.70 690,392 -0.40(-0.49%)
Jun 03, 2021 80.23 81.25 79.94 81.10 766,846 +0.20(+0.25%)
Jun 02, 2021 80.51 81.02 80.25 80.90 520,015 +0.73(+0.91%)
Jun 01, 2021 80.96 81.18 79.81 80.17 727,130 -0.19(-0.24%)
May 28, 2021 80.09 80.71 79.91 80.36 575,119 +0.49(+0.61%)
May 27, 2021 80.64 80.94 79.55 79.87 2,446,698 -0.50(-0.62%)
May 26, 2021 80.10 80.78 79.80 80.37 1,293,166 +0.58(+0.73%)
May 25, 2021 79.58 79.95 79.03 79.79 825,435 +0.21(+0.26%)
May 24, 2021 80.05 80.10 79.51 79.58 658,101 -0.20(-0.25%)
May 21, 2021 79.92 80.43 79.55 79.78 741,289 +0.24(+0.30%)
May 20, 2021 78.37 80.05 78.37 79.54 623,750 +1.48(+1.90%)
May 19, 2021 77.52 78.17 77.23 78.06 570,959 -0.11(-0.14%)
May 18, 2021 77.84 78.88 77.32 78.17 730,699 +0.21(+0.27%)
May 17, 2021 78.35 78.88 77.92 77.96 634,453 -0.28(-0.36%)
May 14, 2021 77.87 79.00 77.82 78.24 881,244 +0.76(+0.98%)
May 13, 2021 76.26 77.79 75.96 77.48 584,925 +1.31(+1.72%)
May 12, 2021 77.72 77.90 76.10 76.17 684,017 -1.55(-1.99%)
May 11, 2021 77.63 78.09 76.90 77.72 853,643 -0.09(-0.12%)
May 10, 2021 76.77 77.87 76.77 77.81 950,643 +1.13(+1.47%)
May 07, 2021 76.58 77.43 76.30 76.68 637,490 -0.14(-0.18%)
May 06, 2021 76.61 76.85 75.90 76.82 743,804 +0.87(+1.15%)
May 05, 2021 76.20 77.41 75.72 75.95 682,108 -0.86(-1.12%)
May 04, 2021 77.52 77.86 76.46 76.81 891,973 -0.81(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.