Quantcast

Brown Forman Corporation Historical Stock Prices

BF/A 
$52.24
*  
0.10
0.19%
Get BF/A Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading BF/A now
Exchange:NYSE

Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
16:00 52.12 52.38 52.02 52.24 18,240
04/18/2019 52.055 52.38 52.02 52.24 18,240
04/17/2019 51.89 52.26 51.71 52.14 5,848
04/16/2019 53 53 51.645 51.83 13,024
04/15/2019 52.23 53.07 52.23 53.07 13,662
04/12/2019 52.16 52.32 52.0972 52.24 20,681
04/11/2019 52.02 52.16 51.8242 52.16 16,558
04/10/2019 51.91 52.13 51.61 52.02 18,998
04/09/2019 52.12 52.44 51.8 51.91 14,906
04/08/2019 52.03 52.21 51.45 52.12 23,616
04/05/2019 51.7 52.04 51.64 51.92 16,903
04/04/2019 51.37 51.7798 51.08 51.64 30,773
04/03/2019 51.35 51.57 51.11 51.27 17,318
04/02/2019 52.51 52.51 51.11 51.34 33,234
04/01/2019 51.78 52.41 51.36 52.41 60,225
03/29/2019 51.86 51.87 51.15 51.17 67,697
03/28/2019 51.8 52.1 51.62 51.66 18,673
03/27/2019 52.5796 52.5796 51.4 51.42 144,589
03/26/2019 52.45 52.82 52.44 52.51 13,972
03/25/2019 51.11 52.2 51.11 52.2 14,187
03/22/2019 51.07 51.72 51.07 51.35 14,723
03/21/2019 50.89 51.38 50.6 51.15 27,232
03/20/2019 50.51 50.83 50.5 50.65 13,195
03/19/2019 51.2 51.5145 50.92 51.14 16,181
03/18/2019 50.81 50.9 50.59 50.88 10,700
03/15/2019 50.32 50.51 49.9501 50.34 37,104
03/14/2019 49.84 50.22 49.84 50.2 9,862
03/13/2019 50.18 50.3 49.8 49.8 15,247
03/12/2019 50.41 50.68 50.02 50.02 13,882
03/11/2019 49.99 50.29 49.51 50.25 8,882
03/08/2019 49.83 50.38 49.62 49.93 15,371
03/07/2019 48.87 50.2 48.87 50.01 39,337
03/06/2019 50.28 50.28 47.388 48.86 73,384
03/05/2019 50.88 51.6 50.53 50.89 25,036
03/04/2019 49.68 50.85 49.68 50.83 22,344
03/01/2019 49.59 49.87 49.372 49.6 33,800
02/28/2019 48.96 49.39 48.96 49.3 18,467
02/27/2019 49.05 49.17 48.88 49.01 6,242
02/26/2019 48.84 49.5166 48.84 49.23 13,676
02/25/2019 49.05 49.175 48.51 48.64 14,929
02/22/2019 48.6 49.13 48.57 48.93 16,878
02/21/2019 48.56 48.815 48.22 48.62 11,380
02/20/2019 48.7 49.02 48.39 48.69 13,300
02/19/2019 49.38 49.38 48.63 48.63 11,946
02/15/2019 48.6 49.32 48.6 49.32 10,427
02/14/2019 49.21 49.21 48.4529 48.69 10,107
02/13/2019 48.64 49.73 48.64 49.13 30,398
02/12/2019 48.77 48.77 48.33 48.44 11,115
02/11/2019 48.46 48.7376 48.275 48.65 11,888
02/08/2019 48.29 48.38 47.964 48.36 22,449
02/07/2019 47.94 48.2781 47.79 48.22 8,356
02/06/2019 47.66 47.8038 47.44 47.64 9,793
02/05/2019 47.47 47.83 47.3 47.66 7,623
02/04/2019 47.43 47.63 47.06 47.36 11,447
02/01/2019 47.23 47.5 46.92 47.37 16,020
01/31/2019 46.85 47.11 46.43 47.03 25,421
01/30/2019 46.59 47.115 46.39 46.79 13,929
01/29/2019 46.16 46.47 46.11 46.13 15,690
01/28/2019 45.82 46.1 45.72 45.96 9,280
01/25/2019 46.68 46.68 45.87 46.07 30,175
01/24/2019 46.93 46.93 46.1152 46.29 17,873
01/23/2019 47.049 47.3 46.75 47 36,432
01/22/2019 46.68 46.92 46.0415 46.92 68,776
01/18/2019 46.32 46.8 45.99 46.53 40,040
*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?



Smart Portfolio