Brown Forman Corporation Historical Stock Prices

BF/B 
$44.97
*  
0.37
0.83%
Get BF/B Alerts
*Delayed - data as of Dec. 2, 2016 12:52 ET  -  Find a broker to begin trading BF/B now
Exchange:NYSE

Community Rating:
View:    BF/B Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:52 44.70 45.19 44.62 44.97 318,468
12/01/2016 45.43 45.55 44.5 44.6 1,344,989
11/30/2016 46.69 46.82 45.321 45.35 1,336,002
11/29/2016 46.85 47.07 46.72 46.93 907,330
11/28/2016 46.68 46.93 46.44 46.69 882,435
11/25/2016 46.14 46.68 45.91 46.68 633,441
11/23/2016 46.48 46.79 45.61 45.82 924,517
11/22/2016 46.78 46.84 46.34 46.56 947,809
11/21/2016 45.95 46.99 45.95 46.65 949,052
11/18/2016 45.9 46.39 45.775 45.83 974,743
11/17/2016 45.41 45.99 45.32 45.89 759,756
11/16/2016 45.57 45.93 45.31 45.5 667,159
11/15/2016 45.19 45.59 44.905 45.56 900,826
11/14/2016 45.08 45.38 44.93 45.27 1,194,569
11/11/2016 45.29 45.53 44.89 45.34 624,666
11/10/2016 45.36 45.57 44.4 45.29 1,569,930
11/09/2016 45.89 45.99 45.3 45.63 973,026
11/08/2016 46.88 47.2 46.86 47.04 856,945
11/07/2016 46.48 46.985 46.41 46.95 963,362
11/04/2016 45.95 46.39 45.94 46.03 892,741
11/03/2016 46.36 46.39 45.79 45.95 1,104,541
11/02/2016 45.85 46.21 45.73 46.11 864,882
11/01/2016 46.16 46.26 45.65 45.77 766,099
10/31/2016 46.01 46.46 45.98 46.17 1,159,003
10/28/2016 45.43 46.35 45.43 46.03 953,052
10/27/2016 45.44 45.74 45.39 45.46 777,516
10/26/2016 45.37 45.63 45.23 45.47 676,663
10/25/2016 45.36 45.7 45.24 45.47 761,904
10/24/2016 45.04 45.55 45.04 45.37 737,502
10/21/2016 44.59 45.04 44.31 45 805,859
10/20/2016 45.04 45.2 44.6 44.66 569,303
10/19/2016 45.35 45.45 45.02 45.13 684,233
10/18/2016 45.4 45.71 45.23 45.38 809,128
10/17/2016 45.22 45.39 44.755 44.99 744,734
10/14/2016 46 46.025 45.27 45.35 786,588
10/13/2016 45.71 46.1666 45.63 45.89 1,003,389
10/12/2016 46.32 46.32 45.8 45.91 944,647
10/11/2016 46.62 46.9 46.18 46.38 1,099,942
10/10/2016 46.59 46.84 46.44 46.77 1,196,615
10/07/2016 46.74 46.9899 46.3167 46.38 1,048,171
10/06/2016 46.27 46.75 46.27 46.67 956,080
10/05/2016 47.06 47.19 46.42 46.55 3,018,934
10/04/2016 46.96 47.3 46.68 46.8 2,043,823
10/03/2016 47.35 47.53 47.09 47.17 1,119,409
09/30/2016 47.23 47.68 47.06 47.44 1,822,567
09/29/2016 47 47.49 46.99 47.08 1,030,917
09/28/2016 47.39 47.39 46.91 47.19 731,105
09/27/2016 46.85 47.255 46.85 47.16 1,069,413
09/26/2016 47.09 47.4 46.86 46.96 966,808
09/23/2016 47.57 47.82 47.38 47.38 1,070,006
09/22/2016 47.29 47.64 47.01 47.56 872,056
09/21/2016 46.55 46.945 46.27 46.87 715,473
09/20/2016 46.57 47.025 46.56 46.56 949,726
09/19/2016 46.49 46.825 46.36 46.41 1,714,560
09/16/2016 45.26 46.24 45.2 46.11 4,586,775
09/15/2016 45.24 45.83 45.22 45.62 1,381,796
09/14/2016 45.65 45.85 45.24 45.31 1,215,877
09/13/2016 46.27 46.515 45.5 45.51 2,030,934
09/12/2016 45.24 46.56 45.12 46.44 1,742,304
09/09/2016 46.61 46.73 45.58 45.58 1,483,148
09/08/2016 46.96 47.14 46.64 46.79 1,337,024
09/07/2016 47.45 47.73 46.88 46.93 1,111,638
09/06/2016 47.96 48.07 47.514 47.77 1,226,275
09/02/2016 48.19 48.628 47.97 48.12 1,007,781
09/01/2016 48.55 48.6 47.54 47.91 1,980,125
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?