Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brown-Forman (NY: BF-B )

45.86 +1.59 (+3.59%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 4.853 4.920 4.849 4.893 613,125 +0.04(+0.88%)
Nov 26, 2003 4.907 4.907 4.801 4.850 1,446,562 -0.11(-2.13%)
Nov 25, 2003 4.725 4.991 4.718 4.956 2,246,250 +0.21(+4.38%)
Nov 24, 2003 4.612 4.751 4.613 4.748 674,062 +0.14(+2.94%)
Nov 21, 2003 4.556 4.641 4.587 4.612 670,312 +0.06(+1.23%)
Nov 20, 2003 4.589 4.589 4.551 4.556 473,437 -0.05(-1.00%)
Nov 19, 2003 4.593 4.610 4.593 4.602 431,250 +0.01(+0.21%)
Nov 18, 2003 4.605 4.614 4.590 4.593 575,625 -0.02(-0.35%)
Nov 17, 2003 4.599 4.612 4.579 4.609 421,875 +0.01(+0.16%)
Nov 14, 2003 4.623 4.641 4.583 4.601 418,125 -0.03(-0.55%)
Nov 13, 2003 4.582 4.626 4.582 4.627 525,937 +0.02(+0.52%)
Nov 12, 2003 4.571 4.609 4.552 4.603 448,125 +0.03(+0.58%)
Nov 11, 2003 4.554 4.576 4.544 4.576 479,062 +0.03(+0.68%)
Nov 10, 2003 4.571 4.590 4.534 4.545 607,500 -0.02(-0.34%)
Nov 07, 2003 4.562 4.600 4.555 4.561 1,519,687 +0.01(+0.26%)
Nov 06, 2003 4.520 4.554 4.492 4.549 414,375 +0.02(+0.48%)
Nov 05, 2003 4.523 4.535 4.486 4.527 723,750 +0.00(+0.04%)
Nov 04, 2003 4.492 4.531 4.492 4.525 658,125 +0.02(+0.53%)
Nov 03, 2003 4.502 4.532 4.482 4.501 928,125 +0.00(+0.02%)
Oct 31, 2003 4.513 4.542 4.498 4.500 1,083,750 -0.01(-0.32%)
Oct 30, 2003 4.524 4.528 4.501 4.515 553,125 -0.00(-0.04%)
Oct 29, 2003 4.559 4.559 4.499 4.516 801,562 -0.04(-0.95%)
Oct 28, 2003 4.512 4.559 4.500 4.559 655,312 +0.04(+0.81%)
Oct 27, 2003 4.520 4.542 4.505 4.523 1,190,625 -0.00(-0.06%)
Oct 24, 2003 4.517 4.535 4.480 4.525 504,375 -0.00(-0.04%)
Oct 23, 2003 4.488 4.527 4.459 4.527 855,937 +0.04(+0.95%)
Oct 22, 2003 4.485 4.502 4.451 4.484 584,062 -0.00(-0.01%)
Oct 21, 2003 4.490 4.520 4.476 4.485 631,875 -0.01(-0.18%)
Oct 20, 2003 4.488 4.493 4.436 4.493 962,812 +0.01(+0.20%)
Oct 17, 2003 4.518 4.518 4.468 4.484 627,187 -0.03(-0.67%)
Oct 16, 2003 4.478 4.512 4.465 4.514 676,875 +0.04(+0.87%)
Oct 15, 2003 4.496 4.504 4.453 4.475 712,500 -0.01(-0.23%)
Oct 14, 2003 4.520 4.520 4.445 4.485 884,062 -0.03(-0.73%)
Oct 13, 2003 4.483 4.524 4.482 4.518 527,812 +0.04(+0.94%)
Oct 10, 2003 4.467 4.483 4.451 4.476 1,999,687 +0.00(+0.10%)
Oct 09, 2003 4.405 4.495 4.405 4.472 1,192,500 +0.08(+1.82%)
Oct 08, 2003 4.435 4.435 4.391 4.392 640,312 -0.04(-0.84%)
Oct 07, 2003 4.340 4.428 4.340 4.429 1,697,812 +0.08(+1.93%)
Oct 06, 2003 4.287 4.347 4.287 4.346 727,500 +0.06(+1.29%)
Oct 03, 2003 4.309 4.310 4.294 4.290 1,114,687 +0.00(+0.11%)
Oct 02, 2003 4.288 4.298 4.276 4.285 487,500 -0.01(-0.31%)
Oct 01, 2003 4.214 4.300 4.214 4.299 1,605,937 +0.08(+1.87%)
Sep 30, 2003 4.261 4.264 4.199 4.220 1,412,812 -0.05(-1.09%)
Sep 29, 2003 4.254 4.270 4.246 4.266 662,812 +0.01(+0.19%)
Sep 26, 2003 4.243 4.269 4.232 4.258 934,687 +0.01(+0.18%)
Sep 25, 2003 4.290 4.299 4.253 4.251 706,875 -0.03(-0.81%)
Sep 24, 2003 4.305 4.306 4.255 4.285 760,312 -0.03(-0.74%)
Sep 23, 2003 4.313 4.329 4.293 4.317 533,437 +0.01(+0.12%)
Sep 22, 2003 4.303 4.317 4.285 4.312 780,000 +0.01(+0.19%)
Sep 19, 2003 4.296 4.309 4.284 4.304 956,250 +0.01(+0.19%)
Sep 18, 2003 4.261 4.297 4.261 4.296 895,312 +0.04(+0.97%)
Sep 17, 2003 4.288 4.288 4.255 4.255 772,500 -0.04(-1.02%)
Sep 16, 2003 4.285 4.299 4.271 4.299 740,625 +0.01(+0.31%)
Sep 15, 2003 4.237 4.295 4.229 4.285 778,125 +0.05(+1.07%)
Sep 12, 2003 4.228 4.251 4.204 4.240 913,125 +0.01(+0.29%)
Sep 11, 2003 4.240 4.240 4.212 4.228 1,820,625 +0.01(+0.34%)
Sep 10, 2003 4.220 4.239 4.203 4.213 1,232,812 -0.01(-0.15%)
Sep 09, 2003 4.247 4.249 4.187 4.220 6,516,562 -0.04(-0.84%)
Sep 08, 2003 4.267 4.276 4.229 4.255 781,875 -0.01(-0.35%)
Sep 05, 2003 4.275 4.277 4.239 4.270 652,500 -0.00(-0.04%)
Sep 04, 2003 4.304 4.312 4.261 4.272 970,312 -0.03(-0.58%)
Sep 03, 2003 4.323 4.341 4.285 4.297 1,450,312 -0.03(-0.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.