Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jan 30, 2004 10.15 10.15 9.941 9.965 807,656 -0.21(-2.08%)
Jan 29, 2004 10.10 10.18 10.06 10.18 645,000 +0.10(+1.04%)
Jan 28, 2004 10.19 10.20 10.03 10.07 631,406 -0.08(-0.82%)
Jan 27, 2004 10.20 10.22 10.14 10.15 534,375 -0.04(-0.44%)
Jan 26, 2004 10.18 10.22 10.10 10.20 443,437 +0.03(+0.34%)
Jan 23, 2004 10.09 10.21 10.07 10.17 673,125 +0.10(+0.97%)
Jan 22, 2004 10.07 10.11 9.995 10.07 636,093 +0.02(+0.23%)
Jan 21, 2004 10.06 10.09 10.01 10.04 707,343 +5.02(+99.81%)
Jan 20, 2004 5.011 5.035 5.005 5.027 871,875 +0.01(+0.28%)
Jan 16, 2004 5.024 5.037 4.997 5.013 648,750 -0.00(-0.01%)
Jan 15, 2004 5.017 5.021 4.986 5.013 1,007,812 -0.00(-0.07%)
Jan 14, 2004 4.990 5.026 4.982 5.017 901,875 +0.03(+0.53%)
Jan 13, 2004 4.996 5.016 4.963 4.990 1,099,687 -0.01(-0.11%)
Jan 12, 2004 4.961 5.011 4.961 4.996 1,446,562 +0.02(+0.43%)
Jan 09, 2004 4.981 4.990 4.949 4.974 856,875 +0.01(+0.18%)
Jan 08, 2004 4.974 4.989 4.929 4.965 1,036,875 -0.01(-0.21%)
Jan 07, 2004 4.968 4.986 4.953 4.976 714,375 +0.00(+0.02%)
Jan 06, 2004 4.997 4.998 4.956 4.975 767,812 -0.02(-0.45%)
Jan 05, 2004 4.971 5.010 4.965 4.997 1,215,000 +0.03(+0.64%)
Jan 02, 2004 4.987 5.000 4.946 4.965 811,875 -0.02(-0.37%)
Dec 31, 2003 4.987 4.987 4.943 4.984 893,437 +0.00(+0.10%)
Dec 30, 2003 4.981 4.992 4.964 4.979 677,812 -0.00(-0.04%)
Dec 29, 2003 4.974 4.994 4.925 4.981 1,073,437 +0.01(+0.14%)
Dec 26, 2003 4.965 4.981 4.962 4.974 253,125 +0.02(+0.34%)
Dec 24, 2003 4.966 4.966 4.922 4.957 492,187 -0.01(-0.11%)
Dec 23, 2003 4.972 4.979 4.923 4.963 760,312 +0.00(+0.05%)
Dec 22, 2003 4.925 4.961 4.925 4.960 802,500 +0.03(+0.59%)
Dec 19, 2003 4.971 4.987 4.887 4.931 1,479,375 -0.02(-0.48%)
Dec 18, 2003 4.952 4.974 4.917 4.955 1,109,062 +0.01(+0.15%)
Dec 17, 2003 4.985 4.989 4.922 4.947 1,035,937 -0.04(-0.88%)
Dec 16, 2003 5.025 5.025 4.982 4.991 932,812 -0.03(-0.67%)
Dec 15, 2003 5.031 5.062 5.005 5.025 960,000 +0.04(+0.77%)
Dec 12, 2003 4.944 4.980 4.931 4.986 2,570,625 +0.05(+1.04%)
Dec 11, 2003 4.910 4.947 4.910 4.935 969,375 +0.04(+0.72%)
Dec 10, 2003 4.909 4.943 4.889 4.900 1,025,625 -0.03(-0.56%)
Dec 09, 2003 4.931 4.945 4.914 4.927 719,062 +0.01(+0.15%)
Dec 08, 2003 4.929 4.933 4.913 4.920 1,209,375 +0.01(+0.12%)
Dec 05, 2003 4.907 4.927 4.907 4.914 724,687 -0.01(-0.25%)
Dec 04, 2003 4.938 4.943 4.910 4.926 998,437 -0.02(-0.45%)
Dec 03, 2003 4.926 4.969 4.926 4.949 600,000 +0.01(+0.13%)
Dec 02, 2003 4.933 4.945 4.921 4.942 1,653,750 +0.00(+0.02%)
Dec 01, 2003 4.894 4.936 4.894 4.941 870,937 +0.05(+0.99%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.