Quantcast

Brown Forman Corporation Historical Stock Prices

BF/B 
$55.01
*  
0.79
1.46%
Get BF/B Alerts
*Delayed - data as of Jun. 19, 2019  -  Find a broker to begin trading BF/B now
Exchange:NYSE

Community Rating:
View:    BF/B Pre-Market
 
 
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 19-MAR-2019 TO 19-JUN-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 54.44 55.095 53.83 55.01 1,207,019
06/19/2019 54.37 55.095 53.83 55.01 1,217,503
06/18/2019 55.29 55.29 54.005 54.22 1,369,549
06/17/2019 56.2 56.25 54.36 54.88 2,009,236
06/14/2019 57.28 57.36 56.03 56.26 1,558,440
06/13/2019 57.65 57.98 57.05 57.29 931,770
06/12/2019 57.39 57.705 57.13 57.58 898,015
06/11/2019 57.58 57.92 56.64 57.18 994,856
06/10/2019 56.89 57.27 56.45 57.25 1,344,457
06/07/2019 56.01 56.87 55.95 56.5 1,881,376
06/06/2019 54.37 56.8 54.31 55.87 3,077,075
06/05/2019 51.09 54.1 50.27 54.1 3,242,270
06/04/2019 50.75 51.84 50.48 51.78 1,940,760
06/03/2019 49.94 50.68 49.65 50.32 1,706,900
05/31/2019 50.48 50.66 49.12 49.98 2,206,983
05/30/2019 51.02 51.24 50.6965 51.03 830,587
05/29/2019 51.1 51.3 50.485 50.84 1,119,012
05/28/2019 52.1 52.305 51.205 51.35 2,477,365
05/24/2019 52.39 52.71 52.09 52.13 678,102
05/23/2019 52.3 52.44 51.7 52.26 1,402,209
05/22/2019 52.45 52.96 52.42 52.83 764,852
05/21/2019 52.09 52.68 51.91 52.68 966,965
05/20/2019 52.09 52.245 51.64 51.79 814,567
05/17/2019 52.07 52.8 52.07 52.13 829,049
05/16/2019 51.82 52.45 51.4995 52.31 1,597,105
05/15/2019 51.4 52.22 51.4 51.56 959,287
05/14/2019 50.83 52.11 50.83 51.71 1,693,766
05/13/2019 51.32 51.5 50.43 50.71 1,158,405
05/10/2019 52.02 52.26 51.28 51.88 1,187,458
05/09/2019 52.91 52.91 52 52.31 868,216
05/08/2019 52.38 53.02 52.37 52.84 802,550
05/07/2019 52.45 52.6 52.03 52.46 860,455
05/06/2019 52.39 52.835 52.11 52.62 585,514
05/03/2019 52.37 53.5 52.37 53 702,328
05/02/2019 51.96 52.32 51.47 51.98 1,079,550
05/01/2019 53.21 53.31 52.065 52.15 1,248,252
04/30/2019 53.03 53.36 52.76 53.29 3,315,455
04/29/2019 53.67 53.87 52.94 52.98 849,698
04/26/2019 52.88 53.59 52.7 53.59 611,079
04/25/2019 52.8 52.98 52.36 52.67 659,405
04/24/2019 53 53.56 52.96 53.13 655,252
04/23/2019 53.2 53.49 52.58 52.86 806,573
04/22/2019 52.8 53.15 52.37 52.98 1,234,015
04/18/2019 52.99 53.19 52.69 52.85 907,707
04/17/2019 52.79 53.09 52.5 52.9 966,212
04/16/2019 53.71 53.71 52.33 52.58 1,306,800
04/15/2019 53.45 53.86 53.345 53.69 739,430
04/12/2019 53.09 53.45 53 53.27 448,489
04/11/2019 53.14 53.36 52.8 53.09 449,457
04/10/2019 52.98 53.105 52.78 53.01 957,736
04/09/2019 52.66 52.95 52.59 52.86 874,592
04/08/2019 53.24 53.24 52.76 53.02 624,942
04/05/2019 53.06 53.34 52.97 53.22 675,334
04/04/2019 52.88 53.14 52.55 53.09 682,979
04/03/2019 52.84 52.97 52.31 52.66 852,345
04/02/2019 53.53 53.565 52.6 52.9 793,712
04/01/2019 53 53.68 52.82 53.59 993,507
03/29/2019 52.77 52.89 52.4 52.78 935,167
03/28/2019 52.71 53.05 52.48 52.65 753,486
03/27/2019 52.56 52.78 52.11 52.59 615,123
03/26/2019 52.54 53.1 52.455 52.72 953,251
03/25/2019 51.65 52.44 51.59 52.29 949,188
03/22/2019 51.19 52.02 51.19 51.74 1,263,193
03/21/2019 50.5 51.45 50.45 51.36 1,239,537
03/20/2019 51.3 51.37 50.59 50.63 1,274,501
03/19/2019 51.25 51.55 50.95 51.28 1,076,548
*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