Brown-Forman Corporation (BF-A)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 47.81 | 48.21 | 47.51 | 48.12 | 48.12 | 80,353 |
| 20 may 2024 | 49.00 | 49.00 | 47.82 | 47.95 | 47.95 | 41,500 |
| 17 may 2024 | 49.60 | 49.60 | 48.91 | 49.31 | 49.31 | 20,900 |
| 16 may 2024 | 48.98 | 49.59 | 48.47 | 49.53 | 49.53 | 23,700 |
| 15 may 2024 | 49.52 | 49.52 | 48.35 | 48.66 | 48.66 | 53,600 |
| 14 may 2024 | 50.27 | 50.31 | 48.98 | 49.56 | 49.56 | 26,600 |
| 13 may 2024 | 50.06 | 50.22 | 49.77 | 49.91 | 49.91 | 34,000 |
| 10 may 2024 | 49.49 | 50.05 | 49.40 | 50.05 | 50.05 | 24,500 |
| 09 may 2024 | 48.62 | 49.28 | 48.62 | 49.21 | 49.21 | 19,200 |
| 08 may 2024 | 48.52 | 48.58 | 47.92 | 48.52 | 48.52 | 39,900 |
| 07 may 2024 | 47.99 | 48.67 | 47.99 | 48.67 | 48.67 | 44,300 |
| 06 may 2024 | 49.20 | 49.20 | 47.91 | 47.94 | 47.94 | 39,400 |
| 03 may 2024 | 48.81 | 49.55 | 48.64 | 48.85 | 48.85 | 38,000 |
| 02 may 2024 | 48.46 | 48.85 | 48.34 | 48.43 | 48.43 | 62,300 |
| 01 may 2024 | 49.24 | 49.24 | 48.35 | 48.36 | 48.36 | 71,800 |
| 30 abr 2024 | 49.91 | 49.91 | 48.92 | 49.07 | 49.07 | 33,900 |
| 29 abr 2024 | 49.51 | 50.10 | 49.51 | 49.97 | 49.97 | 34,300 |
| 26 abr 2024 | 49.38 | 49.76 | 49.35 | 49.46 | 49.46 | 41,900 |
| 25 abr 2024 | 49.97 | 50.07 | 49.23 | 49.50 | 49.50 | 53,300 |
| 24 abr 2024 | 50.75 | 50.75 | 49.86 | 50.29 | 50.29 | 87,200 |
| 23 abr 2024 | 50.67 | 50.84 | 50.40 | 50.75 | 50.75 | 45,700 |
| 22 abr 2024 | 50.75 | 50.75 | 50.18 | 50.51 | 50.51 | 36,400 |
| 19 abr 2024 | 50.46 | 50.79 | 50.42 | 50.43 | 50.43 | 33,700 |
| 18 abr 2024 | 50.85 | 50.85 | 50.15 | 50.30 | 50.30 | 35,300 |
| 17 abr 2024 | 50.36 | 50.57 | 50.17 | 50.44 | 50.44 | 33,900 |
| 16 abr 2024 | 50.63 | 50.63 | 49.82 | 49.91 | 49.91 | 37,900 |
| 15 abr 2024 | 51.21 | 51.23 | 50.47 | 50.60 | 50.60 | 52,200 |
| 12 abr 2024 | 51.57 | 51.57 | 50.57 | 50.78 | 50.78 | 57,400 |
| 11 abr 2024 | 51.50 | 52.10 | 51.47 | 51.74 | 51.74 | 44,300 |
| 10 abr 2024 | 52.00 | 52.00 | 51.19 | 51.43 | 51.43 | 35,400 |
| 09 abr 2024 | 52.41 | 52.61 | 52.13 | 52.31 | 52.31 | 33,600 |
| 08 abr 2024 | 52.24 | 52.76 | 52.13 | 52.14 | 52.14 | 64,500 |
| 05 abr 2024 | 52.41 | 52.60 | 52.10 | 52.45 | 52.45 | 40,200 |
| 04 abr 2024 | 53.23 | 53.39 | 52.63 | 52.82 | 52.82 | 42,200 |
| 03 abr 2024 | 52.25 | 53.06 | 52.10 | 52.87 | 52.87 | 54,300 |
| 02 abr 2024 | 52.28 | 52.64 | 51.80 | 52.20 | 52.20 | 60,300 |
| 01 abr 2024 | 53.35 | 53.35 | 52.32 | 52.36 | 52.36 | 62,100 |
| 28 mar 2024 | 52.97 | 53.45 | 52.74 | 52.95 | 52.95 | 35,700 |
| 27 mar 2024 | 52.44 | 53.12 | 52.38 | 53.07 | 53.07 | 35,000 |
| 26 mar 2024 | 52.21 | 52.30 | 51.77 | 52.08 | 52.08 | 40,200 |
| 25 mar 2024 | 51.85 | 52.17 | 51.52 | 51.91 | 51.91 | 60,400 |
| 22 mar 2024 | 52.90 | 52.97 | 51.98 | 51.99 | 51.99 | 76,800 |
| 21 mar 2024 | 53.81 | 54.00 | 52.85 | 52.87 | 52.87 | 64,100 |
| 20 mar 2024 | 53.71 | 53.89 | 53.21 | 53.62 | 53.62 | 95,700 |
| 19 mar 2024 | 53.74 | 54.00 | 53.07 | 53.53 | 53.53 | 74,600 |
| 18 mar 2024 | 55.10 | 55.10 | 53.65 | 53.70 | 53.70 | 98,300 |
| 15 mar 2024 | 54.96 | 55.40 | 54.36 | 55.03 | 55.03 | 108,000 |
| 14 mar 2024 | 56.04 | 56.04 | 54.50 | 54.60 | 54.60 | 107,500 |
| 13 mar 2024 | 55.51 | 55.99 | 55.46 | 55.76 | 55.76 | 69,600 |
| 12 mar 2024 | 56.46 | 56.46 | 55.37 | 55.70 | 55.70 | 52,000 |
| 11 mar 2024 | 55.82 | 56.36 | 55.61 | 56.17 | 56.17 | 65,400 |
| 08 mar 2024 | 55.90 | 55.97 | 55.21 | 55.60 | 55.60 | 60,900 |
| 07 mar 2024 | 57.06 | 57.06 | 55.05 | 55.56 | 55.56 | 68,200 |
| 07 mar 2024 | 0.218 Dividendo | |||||
| 06 mar 2024 | 56.64 | 56.81 | 54.96 | 56.68 | 56.46 | 69,300 |
| 05 mar 2024 | 60.16 | 61.32 | 60.16 | 61.10 | 60.86 | 67,600 |
| 04 mar 2024 | 60.36 | 60.95 | 60.35 | 60.55 | 60.32 | 25,100 |
| 01 mar 2024 | 60.41 | 61.08 | 59.68 | 60.68 | 60.45 | 32,300 |
| 29 feb 2024 | 59.36 | 60.15 | 59.15 | 59.94 | 59.71 | 67,400 |
| 28 feb 2024 | 58.46 | 59.79 | 58.46 | 59.51 | 59.28 | 44,700 |
| 27 feb 2024 | 58.43 | 58.90 | 58.30 | 58.87 | 58.64 | 19,700 |
| 26 feb 2024 | 58.98 | 58.98 | 57.67 | 58.23 | 58.01 | 50,700 |
| 23 feb 2024 | 58.69 | 59.29 | 58.66 | 58.79 | 58.56 | 41,500 |
| 22 feb 2024 | 59.35 | 59.61 | 58.86 | 58.88 | 58.65 | 28,600 |
| 21 feb 2024 | 60.03 | 60.16 | 59.55 | 59.94 | 59.71 | 17,400 |
| 20 feb 2024 | 58.48 | 60.09 | 58.48 | 59.71 | 59.48 | 27,200 |
| 16 feb 2024 | 60.01 | 60.32 | 58.79 | 59.03 | 58.80 | 31,300 |
| 15 feb 2024 | 59.32 | 59.60 | 59.04 | 59.31 | 59.08 | 42,900 |
| 14 feb 2024 | 58.38 | 58.86 | 57.84 | 58.85 | 58.62 | 33,800 |
| 13 feb 2024 | 58.70 | 58.84 | 57.56 | 58.09 | 57.87 | 39,400 |
| 12 feb 2024 | 58.58 | 59.55 | 58.35 | 59.31 | 59.08 | 36,400 |
| 09 feb 2024 | 58.32 | 58.39 | 57.88 | 58.27 | 58.05 | 31,900 |
| 08 feb 2024 | 58.64 | 59.01 | 58.20 | 58.56 | 58.33 | 54,800 |
| 07 feb 2024 | 58.57 | 58.65 | 57.93 | 58.64 | 58.41 | 85,000 |
| 06 feb 2024 | 57.89 | 58.38 | 57.78 | 58.27 | 58.05 | 30,500 |
| 05 feb 2024 | 58.20 | 58.20 | 56.95 | 57.66 | 57.44 | 42,500 |
| 02 feb 2024 | 58.63 | 58.63 | 57.64 | 58.35 | 58.13 | 30,700 |
| 01 feb 2024 | 56.92 | 58.71 | 56.67 | 58.69 | 58.46 | 24,600 |
| 31 ene 2024 | 57.91 | 57.93 | 56.22 | 56.37 | 56.15 | 69,400 |
| 30 ene 2024 | 57.77 | 58.24 | 57.51 | 57.79 | 57.57 | 37,200 |
| 29 ene 2024 | 58.23 | 58.31 | 56.87 | 58.31 | 58.09 | 49,600 |
| 26 ene 2024 | 57.98 | 59.27 | 57.98 | 58.47 | 58.25 | 43,000 |
| 25 ene 2024 | 56.55 | 57.32 | 56.55 | 57.31 | 57.09 | 61,600 |
| 24 ene 2024 | 57.48 | 57.48 | 56.49 | 56.57 | 56.35 | 45,400 |
| 23 ene 2024 | 56.54 | 57.08 | 56.18 | 56.86 | 56.64 | 43,200 |
| 22 ene 2024 | 56.61 | 56.80 | 55.91 | 55.97 | 55.75 | 43,400 |
| 19 ene 2024 | 56.73 | 56.83 | 55.94 | 56.66 | 56.44 | 46,400 |
| 18 ene 2024 | 56.05 | 56.65 | 55.84 | 56.53 | 56.31 | 40,900 |
| 17 ene 2024 | 56.02 | 56.56 | 55.80 | 56.13 | 55.91 | 53,000 |
| 16 ene 2024 | 58.50 | 58.50 | 56.51 | 56.76 | 56.54 | 37,600 |
| 12 ene 2024 | 57.83 | 58.64 | 57.83 | 58.04 | 57.82 | 72,700 |
| 11 ene 2024 | 57.87 | 57.87 | 56.74 | 57.73 | 57.51 | 41,800 |
| 10 ene 2024 | 57.66 | 58.20 | 57.55 | 58.12 | 57.90 | 117,800 |
| 09 ene 2024 | 57.66 | 57.98 | 57.30 | 57.95 | 57.73 | 65,000 |
| 08 ene 2024 | 57.05 | 58.04 | 57.05 | 58.04 | 57.82 | 67,200 |
| 05 ene 2024 | 58.24 | 58.26 | 57.00 | 57.44 | 57.22 | 51,600 |
| 04 ene 2024 | 57.94 | 58.72 | 57.94 | 58.15 | 57.93 | 66,700 |
| 03 ene 2024 | 59.00 | 59.00 | 57.49 | 58.17 | 57.95 | 82,100 |
| 02 ene 2024 | 59.54 | 60.08 | 58.89 | 59.20 | 58.97 | 87,900 |
| 29 dic 2023 | 59.50 | 59.93 | 59.41 | 59.59 | 59.36 | 54,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.