Brown-Forman Corporation (BF-B)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 48.11 | 48.60 | 47.62 | 47.92 | 47.92 | 1,223,976 |
| 02 may 2024 | 47.60 | 47.70 | 47.32 | 47.49 | 47.49 | 1,194,000 |
| 01 may 2024 | 47.50 | 47.83 | 47.06 | 47.31 | 47.31 | 1,635,000 |
| 30 abr 2024 | 48.50 | 48.70 | 47.65 | 47.85 | 47.85 | 2,924,300 |
| 29 abr 2024 | 48.13 | 48.86 | 48.13 | 48.69 | 48.69 | 1,371,400 |
| 26 abr 2024 | 48.12 | 48.53 | 47.93 | 48.13 | 48.13 | 998,600 |
| 25 abr 2024 | 48.98 | 49.00 | 47.84 | 48.11 | 48.11 | 1,689,300 |
| 24 abr 2024 | 49.00 | 49.14 | 48.53 | 49.01 | 49.01 | 1,641,400 |
| 23 abr 2024 | 49.06 | 49.51 | 48.90 | 49.39 | 49.39 | 1,420,100 |
| 22 abr 2024 | 49.35 | 49.39 | 48.75 | 49.15 | 49.15 | 1,679,000 |
| 19 abr 2024 | 49.00 | 49.63 | 48.93 | 49.06 | 49.06 | 2,407,700 |
| 18 abr 2024 | 49.07 | 49.24 | 48.74 | 48.98 | 48.98 | 1,827,800 |
| 17 abr 2024 | 48.95 | 49.33 | 48.83 | 49.14 | 49.14 | 2,127,400 |
| 16 abr 2024 | 49.41 | 49.74 | 48.45 | 48.71 | 48.71 | 2,824,600 |
| 15 abr 2024 | 49.96 | 50.06 | 49.16 | 49.39 | 49.39 | 2,056,400 |
| 12 abr 2024 | 50.04 | 50.33 | 49.21 | 49.43 | 49.43 | 2,226,500 |
| 11 abr 2024 | 50.41 | 50.83 | 50.01 | 50.41 | 50.41 | 3,664,300 |
| 10 abr 2024 | 50.34 | 50.50 | 49.72 | 50.00 | 50.00 | 1,306,500 |
| 09 abr 2024 | 50.91 | 51.11 | 50.74 | 50.92 | 50.92 | 856,700 |
| 08 abr 2024 | 50.92 | 51.15 | 50.60 | 50.65 | 50.65 | 1,411,700 |
| 05 abr 2024 | 51.08 | 51.17 | 50.65 | 50.98 | 50.98 | 1,520,200 |
| 04 abr 2024 | 52.00 | 52.24 | 51.23 | 51.42 | 51.42 | 1,622,600 |
| 03 abr 2024 | 50.86 | 52.04 | 50.74 | 51.84 | 51.84 | 2,084,500 |
| 02 abr 2024 | 51.33 | 51.34 | 50.50 | 50.99 | 50.99 | 1,989,800 |
| 01 abr 2024 | 51.31 | 51.41 | 51.01 | 51.02 | 51.02 | 1,523,500 |
| 28 mar 2024 | 52.31 | 52.45 | 51.60 | 51.62 | 51.62 | 1,765,600 |
| 27 mar 2024 | 51.26 | 52.07 | 51.09 | 52.04 | 52.04 | 2,119,600 |
| 26 mar 2024 | 51.27 | 51.32 | 50.70 | 51.00 | 51.00 | 1,477,900 |
| 25 mar 2024 | 51.14 | 51.27 | 50.50 | 50.86 | 50.86 | 1,657,500 |
| 22 mar 2024 | 51.60 | 51.71 | 50.89 | 50.90 | 50.90 | 1,380,400 |
| 21 mar 2024 | 52.44 | 52.67 | 51.62 | 51.64 | 51.64 | 1,669,600 |
| 20 mar 2024 | 52.31 | 52.59 | 51.86 | 52.25 | 52.25 | 1,971,800 |
| 19 mar 2024 | 52.24 | 52.64 | 51.90 | 52.34 | 52.34 | 2,315,200 |
| 18 mar 2024 | 53.39 | 53.50 | 52.41 | 52.43 | 52.43 | 2,107,300 |
| 15 mar 2024 | 52.76 | 54.02 | 52.76 | 53.72 | 53.72 | 2,931,900 |
| 14 mar 2024 | 54.02 | 54.05 | 52.95 | 53.31 | 53.31 | 1,816,800 |
| 13 mar 2024 | 54.39 | 54.71 | 54.11 | 54.32 | 54.32 | 1,479,600 |
| 12 mar 2024 | 55.13 | 55.28 | 54.24 | 54.33 | 54.33 | 1,407,600 |
| 11 mar 2024 | 54.51 | 55.38 | 54.51 | 55.16 | 55.16 | 1,826,500 |
| 08 mar 2024 | 54.83 | 55.15 | 54.19 | 54.42 | 54.42 | 2,227,500 |
| 07 mar 2024 | 56.26 | 56.34 | 54.01 | 54.60 | 54.60 | 2,997,600 |
| 07 mar 2024 | 0.218 Dividendo | |||||
| 06 mar 2024 | 56.65 | 57.10 | 54.37 | 56.33 | 56.11 | 4,181,400 |
| 05 mar 2024 | 60.42 | 60.97 | 60.16 | 60.78 | 60.54 | 2,659,900 |
| 04 mar 2024 | 59.82 | 60.77 | 59.74 | 60.26 | 60.03 | 1,863,300 |
| 01 mar 2024 | 59.94 | 60.80 | 59.25 | 60.37 | 60.14 | 1,689,900 |
| 29 feb 2024 | 58.34 | 60.41 | 58.31 | 60.23 | 60.00 | 3,262,900 |
| 28 feb 2024 | 57.56 | 58.71 | 57.11 | 58.49 | 58.26 | 1,157,200 |
| 27 feb 2024 | 56.96 | 57.71 | 56.80 | 57.62 | 57.40 | 1,062,400 |
| 26 feb 2024 | 57.18 | 57.21 | 56.37 | 57.00 | 56.78 | 1,318,600 |
| 23 feb 2024 | 57.85 | 58.14 | 56.84 | 57.49 | 57.27 | 1,681,100 |
| 22 feb 2024 | 58.68 | 58.70 | 57.61 | 57.82 | 57.60 | 1,325,500 |
| 21 feb 2024 | 58.66 | 59.09 | 58.18 | 58.57 | 58.34 | 920,400 |
| 20 feb 2024 | 57.82 | 58.84 | 57.61 | 58.51 | 58.28 | 1,152,700 |
| 16 feb 2024 | 57.86 | 58.39 | 57.59 | 57.87 | 57.65 | 1,181,100 |
| 15 feb 2024 | 57.76 | 58.28 | 57.43 | 58.01 | 57.79 | 771,700 |
| 14 feb 2024 | 56.69 | 57.39 | 56.39 | 57.35 | 57.13 | 861,900 |
| 13 feb 2024 | 57.00 | 57.43 | 56.22 | 56.69 | 56.47 | 1,191,600 |
| 12 feb 2024 | 56.66 | 57.97 | 56.65 | 57.78 | 57.56 | 929,100 |
| 09 feb 2024 | 56.85 | 56.90 | 56.32 | 56.57 | 56.35 | 870,300 |
| 08 feb 2024 | 57.05 | 57.46 | 56.60 | 56.93 | 56.71 | 1,111,700 |
| 07 feb 2024 | 57.13 | 57.25 | 56.50 | 57.13 | 56.91 | 1,206,300 |
| 06 feb 2024 | 56.35 | 57.08 | 56.19 | 56.91 | 56.69 | 1,343,300 |
| 05 feb 2024 | 56.64 | 56.64 | 55.55 | 56.43 | 56.21 | 2,893,400 |
| 02 feb 2024 | 56.65 | 57.10 | 56.05 | 56.80 | 56.58 | 1,067,400 |
| 01 feb 2024 | 54.89 | 57.18 | 54.71 | 57.03 | 56.81 | 1,783,500 |
| 31 ene 2024 | 56.12 | 56.27 | 54.50 | 54.90 | 54.69 | 3,067,200 |
| 30 ene 2024 | 56.08 | 56.63 | 55.77 | 56.11 | 55.89 | 1,708,300 |
| 29 ene 2024 | 56.00 | 56.69 | 54.91 | 56.48 | 56.26 | 1,467,500 |
| 26 ene 2024 | 57.55 | 57.64 | 56.57 | 56.69 | 56.47 | 2,077,900 |
| 25 ene 2024 | 54.93 | 55.71 | 54.59 | 55.71 | 55.49 | 1,845,000 |
| 24 ene 2024 | 55.22 | 55.42 | 54.53 | 54.56 | 54.35 | 2,314,900 |
| 23 ene 2024 | 54.25 | 55.25 | 54.11 | 55.04 | 54.83 | 1,277,900 |
| 22 ene 2024 | 54.54 | 54.81 | 53.81 | 53.99 | 53.78 | 1,216,800 |
| 19 ene 2024 | 54.62 | 54.92 | 53.81 | 54.60 | 54.39 | 1,393,100 |
| 18 ene 2024 | 53.93 | 54.60 | 53.68 | 54.54 | 54.33 | 1,286,600 |
| 17 ene 2024 | 54.15 | 54.39 | 53.66 | 54.03 | 53.82 | 1,530,900 |
| 16 ene 2024 | 55.48 | 55.55 | 54.11 | 54.56 | 54.35 | 1,511,900 |
| 12 ene 2024 | 55.81 | 56.22 | 55.41 | 55.78 | 55.56 | 1,296,200 |
| 11 ene 2024 | 55.41 | 55.59 | 54.34 | 55.51 | 55.30 | 1,656,700 |
| 10 ene 2024 | 55.56 | 55.84 | 55.01 | 55.59 | 55.37 | 1,269,600 |
| 09 ene 2024 | 55.09 | 55.56 | 54.75 | 55.56 | 55.34 | 1,272,600 |
| 08 ene 2024 | 55.38 | 55.69 | 55.07 | 55.69 | 55.47 | 1,278,700 |
| 05 ene 2024 | 55.52 | 55.95 | 54.64 | 55.09 | 54.88 | 1,123,600 |
| 04 ene 2024 | 55.99 | 56.34 | 55.72 | 55.84 | 55.62 | 1,166,100 |
| 03 ene 2024 | 56.52 | 56.68 | 55.32 | 55.77 | 55.55 | 1,482,600 |
| 02 ene 2024 | 56.94 | 57.66 | 56.57 | 56.85 | 56.63 | 1,579,300 |
| 29 dic 2023 | 57.20 | 57.54 | 56.96 | 57.10 | 56.88 | 1,091,700 |
| 28 dic 2023 | 57.10 | 57.68 | 57.06 | 57.35 | 57.13 | 2,591,400 |
| 27 dic 2023 | 57.61 | 57.73 | 57.00 | 57.29 | 57.07 | 1,713,400 |
| 26 dic 2023 | 57.63 | 57.84 | 57.19 | 57.69 | 57.47 | 1,001,100 |
| 22 dic 2023 | 57.75 | 58.08 | 57.12 | 57.73 | 57.51 | 1,069,100 |
| 21 dic 2023 | 57.47 | 57.95 | 56.71 | 57.54 | 57.32 | 1,254,400 |
| 20 dic 2023 | 59.24 | 59.24 | 56.79 | 57.00 | 56.78 | 1,702,300 |
| 19 dic 2023 | 58.47 | 59.15 | 58.19 | 59.09 | 58.86 | 1,578,400 |
| 18 dic 2023 | 57.73 | 58.53 | 57.36 | 58.18 | 57.95 | 1,798,300 |
| 15 dic 2023 | 57.17 | 58.31 | 57.17 | 57.33 | 57.11 | 3,418,900 |
| 14 dic 2023 | 57.32 | 58.67 | 57.25 | 58.42 | 58.19 | 1,998,400 |
| 13 dic 2023 | 56.62 | 57.11 | 55.35 | 57.11 | 56.89 | 2,716,000 |
| 12 dic 2023 | 56.54 | 57.14 | 56.00 | 56.94 | 56.72 | 1,486,000 |
| *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.