Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Brown-Forman (NY: BF-B )

45.76 -0.56 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 29, 2003 4.205 4.226 4.181 4.215 841,875 -0.01(-0.33%)
Aug 28, 2003 4.200 4.234 4.155 4.229 577,500 +0.03(+0.83%)
Aug 27, 2003 4.195 4.201 4.162 4.195 721,875 -0.00(-0.11%)
Aug 26, 2003 4.187 4.204 4.152 4.199 966,562 +0.01(+0.23%)
Aug 25, 2003 4.172 4.197 4.168 4.190 521,250 +0.02(+0.43%)
Aug 22, 2003 4.216 4.220 4.167 4.172 651,562 -0.05(-1.14%)
Aug 21, 2003 4.204 4.240 4.189 4.220 680,625 +0.02(+0.37%)
Aug 20, 2003 4.205 4.219 4.189 4.204 868,125 -0.00(-0.09%)
Aug 19, 2003 4.192 4.222 4.187 4.208 829,687 +0.01(+0.25%)
Aug 18, 2003 4.213 4.227 4.189 4.197 467,812 -0.02(-0.44%)
Aug 15, 2003 4.200 4.216 4.161 4.216 490,312 +0.02(+0.53%)
Aug 14, 2003 4.168 4.200 4.154 4.194 835,312 +0.03(+0.74%)
Aug 13, 2003 4.219 4.221 4.141 4.163 1,271,250 -0.06(-1.33%)
Aug 12, 2003 4.212 4.219 4.184 4.219 864,375 +0.01(+0.15%)
Aug 11, 2003 4.205 4.216 4.187 4.212 988,125 +0.01(+0.17%)
Aug 08, 2003 4.157 4.230 4.142 4.205 1,039,687 +0.05(+1.15%)
Aug 07, 2003 4.141 4.174 4.130 4.157 969,375 +0.02(+0.52%)
Aug 06, 2003 4.101 4.162 4.096 4.136 848,437 +0.02(+0.60%)
Aug 05, 2003 4.152 4.153 4.104 4.111 827,812 -0.04(-0.98%)
Aug 04, 2003 4.128 4.165 4.080 4.152 951,562 +0.02(+0.57%)
Aug 01, 2003 4.147 4.165 4.118 4.129 1,160,625 -0.03(-0.63%)
Jul 31, 2003 4.200 4.253 4.155 4.155 1,211,250 -0.04(-0.89%)
Jul 30, 2003 4.197 4.202 4.168 4.192 738,750 +0.00(+0.06%)
Jul 29, 2003 4.223 4.237 4.173 4.189 1,126,875 -0.03(-0.80%)
Jul 28, 2003 4.230 4.240 4.182 4.223 1,043,437 -0.01(-0.29%)
Jul 25, 2003 4.176 4.235 4.136 4.235 838,125 +0.05(+1.22%)
Jul 24, 2003 4.184 4.251 4.169 4.184 749,062 -0.01(-0.14%)
Jul 23, 2003 4.181 4.197 4.141 4.190 681,562 +0.01(+0.18%)
Jul 22, 2003 4.155 4.218 4.129 4.182 730,312 +0.03(+0.78%)
Jul 21, 2003 4.155 4.163 4.129 4.150 544,687 -0.02(-0.40%)
Jul 18, 2003 4.157 4.177 4.131 4.166 1,093,125 +0.00(+0.09%)
Jul 17, 2003 4.197 4.225 4.147 4.163 979,687 -0.03(-0.64%)
Jul 16, 2003 4.179 4.243 4.166 4.189 1,291,875 +0.02(+0.38%)
Jul 15, 2003 4.181 4.203 4.152 4.173 890,625 +0.00(+0.08%)
Jul 14, 2003 4.240 4.240 4.160 4.170 1,352,812 -0.06(-1.51%)
Jul 11, 2003 4.261 4.272 4.214 4.234 1,153,125 -0.04(-0.89%)
Jul 10, 2003 4.256 4.272 4.171 4.272 2,357,812 +0.02(+0.38%)
Jul 09, 2003 4.328 4.329 4.246 4.256 1,637,812 -0.08(-1.88%)
Jul 08, 2003 4.355 4.355 4.305 4.338 732,187 -0.03(-0.57%)
Jul 07, 2003 4.329 4.405 4.328 4.363 1,197,187 +0.04(+0.90%)
Jul 03, 2003 4.368 4.369 4.296 4.324 863,437 -0.02(-0.41%)
Jul 02, 2003 4.265 4.341 4.261 4.341 1,670,625 +0.07(+1.70%)
Jul 01, 2003 4.187 4.269 4.130 4.269 1,980,000 +0.08(+1.81%)
Jun 30, 2003 4.192 4.223 4.173 4.193 1,633,125 +0.01(+0.28%)
Jun 27, 2003 4.187 4.196 4.156 4.181 1,173,750 -0.01(-0.23%)
Jun 26, 2003 4.160 4.199 4.145 4.191 1,214,062 +0.01(+0.34%)
Jun 25, 2003 4.231 4.239 4.171 4.177 1,442,812 -0.06(-1.42%)
Jun 24, 2003 4.206 4.261 4.206 4.237 1,006,875 +0.03(+0.74%)
Jun 23, 2003 4.253 4.253 4.185 4.206 1,288,125 -0.04(-0.94%)
Jun 20, 2003 4.293 4.316 4.241 4.246 1,441,875 -0.03(-0.67%)
Jun 19, 2003 4.396 4.400 4.256 4.275 1,652,812 -0.12(-2.75%)
Jun 18, 2003 4.336 4.419 4.302 4.396 1,386,562 +0.06(+1.45%)
Jun 17, 2003 4.336 4.347 4.301 4.333 1,351,875 -0.01(-0.20%)
Jun 16, 2003 4.285 4.347 4.272 4.341 2,012,812 +0.07(+1.57%)
Jun 13, 2003 4.224 4.275 4.224 4.274 771,562 +0.06(+1.38%)
Jun 12, 2003 4.253 4.253 4.179 4.216 2,185,312 -0.03(-0.67%)
Jun 11, 2003 4.227 4.255 4.219 4.244 1,065,000 +0.02(+0.44%)
Jun 10, 2003 4.256 4.259 4.201 4.226 1,260,937 -0.03(-0.74%)
Jun 09, 2003 4.245 4.267 4.243 4.257 946,875 +0.02(+0.39%)
Jun 06, 2003 4.240 4.265 4.228 4.241 1,248,750 +0.01(+0.14%)
Jun 05, 2003 4.222 4.235 4.199 4.235 724,687 -0.01(-0.25%)
Jun 04, 2003 4.192 4.254 4.192 4.245 705,000 +0.05(+1.28%)
Jun 03, 2003 4.224 4.228 4.176 4.191 1,215,000 -0.05(-1.17%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.