Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BF.B.US
44.63+0.87(+1.99%)(czas lokalny: 17.07.2024 16:00)Brown-Forman Corp. - Class B
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 43.69 | 44.22 | 43.22 | 43.76 | 2 020 190 | 0 |
15.07.2024 | 44.33 | 44.50 | 43.83 | 43.92 | 2 100 392 | 0 |
12.07.2024 | 43.67 | 44.31 | 43.44 | 44.17 | 1 672 860 | 0 |
11.07.2024 | 43.17 | 44.81 | 42.98 | 43.43 | 2 789 269 | 0 |
10.07.2024 | 41.77 | 42.82 | 41.52 | 42.66 | 1 999 691 | 0 |
09.07.2024 | 41.99 | 42.28 | 41.42 | 41.50 | 1 786 333 | 0 |
08.07.2024 | 42.50 | 42.55 | 41.55 | 42.06 | 1 689 288 | 0 |
05.07.2024 | 41.88 | 42.49 | 41.67 | 42.39 | 1 453 326 | 0 |
03.07.2024 | 42.67 | 42.78 | 41.82 | 41.85 | 1 124 796 | 0 |
02.07.2024 | 42.25 | 42.62 | 41.95 | 42.48 | 2 283 491 | 0 |
01.07.2024 | 43.17 | 43.69 | 42.10 | 42.11 | 2 021 329 | 0 |
28.06.2024 | 43.29 | 43.64 | 42.81 | 43.19 | 5 687 459 | 0 |
27.06.2024 | 43.34 | 43.59 | 42.88 | 43.36 | 2 111 382 | 0 |
26.06.2024 | 42.94 | 43.68 | 42.90 | 43.43 | 1 581 403 | 0 |
25.06.2024 | 43.22 | 43.69 | 42.90 | 43.21 | 2 524 252 | 0 |
24.06.2024 | 43.44 | 43.93 | 43.18 | 43.66 | 2 460 759 | 0 |
21.06.2024 | 43.93 | 44.11 | 43.17 | 43.60 | 9 344 509 | 0 |
20.06.2024 | 43.12 | 43.82 | 42.91 | 43.31 | 1 927 607 | 0 |
18.06.2024 | 44.12 | 43.55 | 43.55 | 43.55 | 2 479 855 | 0 |
17.06.2024 | 43.62 | 44.42 | 43.47 | 44.19 | 3 148 571 | 0 |
14.06.2024 | 42.66 | 43.80 | 42.52 | 43.66 | 1 796 184 | 0 |
13.06.2024 | 42.53 | 42.99 | 42.12 | 42.83 | 2 229 699 | 0 |
12.06.2024 | 43.50 | 43.77 | 42.60 | 42.91 | 2 290 678 | 0 |
11.06.2024 | 42.83 | 43.19 | 42.00 | 43.18 | 2 337 118 | 0 |
10.06.2024 | 43.49 | 43.65 | 42.51 | 42.91 | 2 488 647 | 0 |
07.06.2024 | 43.46 | 44.49 | 43.46 | 43.89 | 2 551 938 | 0 |
06.06.2024 | 43.13 | 44.48 | 43.10 | 43.92 | 3 345 031 | 0 |
05.06.2024 | 46.02 | 46.44 | 42.72 | 43.04 | 5 635 592 | 0 |
04.06.2024 | 45.91 | 46.22 | 45.62 | 45.74 | 2 254 346 | 0 |
03.06.2024 | 45.07 | 46.50 | 45.05 | 46.09 | 2 180 278 | 0 |
31.05.2024 | 44.25 | 45.94 | 43.55 | 45.86 | 9 181 704 | 0 |
30.05.2024 | 44.18 | 44.66 | 44.02 | 44.27 | 2 803 812 | 0 |
29.05.2024 | 44.34 | 44.80 | 44.20 | 44.22 | 1 970 232 | 0 |
28.05.2024 | 45.63 | 45.61 | 44.62 | 44.88 | 2 699 763 | 0 |
24.05.2024 | 46.49 | 45.76 | 45.76 | 45.76 | 1 409 237 | 0 |
23.05.2024 | 46.74 | 46.78 | 46.04 | 46.32 | 1 749 029 | 0 |
22.05.2024 | 47.09 | 47.54 | 46.61 | 47.06 | 1 485 254 | 0 |
21.05.2024 | 47.13 | 47.43 | 46.85 | 47.31 | 1 321 560 | 0 |
20.05.2024 | 48.24 | 48.45 | 47.03 | 47.22 | 1 450 782 | 0 |
17.05.2024 | 48.76 | 48.78 | 48.05 | 48.47 | 1 194 253 | 0 |
16.05.2024 | 47.75 | 48.76 | 47.45 | 48.69 | 1 646 658 | 0 |
15.05.2024 | 48.70 | 48.79 | 47.41 | 47.56 | 2 150 477 | 0 |
14.05.2024 | 49.48 | 49.55 | 48.12 | 48.82 | 1 341 735 | 0 |
13.05.2024 | 49.12 | 49.41 | 48.93 | 49.12 | 2 749 077 | 0 |
10.05.2024 | 48.26 | 49.18 | 48.06 | 49.12 | 1 445 593 | 0 |
09.05.2024 | 47.75 | 48.28 | 47.69 | 48.26 | 1 578 134 | 0 |
08.05.2024 | 47.24 | 47.60 | 46.88 | 47.56 | 1 509 214 | 0 |
07.05.2024 | 47.30 | 47.56 | 46.90 | 47.51 | 1 059 100 | 0 |
06.05.2024 | 48.25 | 48.30 | 46.86 | 46.92 | 1 405 759 | 0 |
03.05.2024 | 48.11 | 48.60 | 47.62 | 47.92 | 1 303 864 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus