La bourse ferme dans 2 h 7 min

Brown-Forman Corporation (BF-B)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
44,88-0,88 (-1,92 %)
À la clôture : 04:00PM EDT
44,66 -0,22 (-0,49 %)
Avant Bourse : 09:16AM EDT
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 202445,6345,6344,6244,8844,882 703 600
24 mai 202446,4946,5645,6745,7645,761 409 200
23 mai 202446,7846,7846,0446,3246,321 757 600
22 mai 202447,0947,5446,6147,0647,061 485 300
21 mai 202447,1347,4346,8547,3147,311 577 600
20 mai 202448,2448,2747,0347,2247,221 450 900
17 mai 202448,7648,7648,0548,4748,471 194 300
16 mai 202447,7548,7647,4548,6948,691 646 700
15 mai 202448,7048,7947,4147,5647,562 150 500
14 mai 202449,4849,5548,1248,8248,821 367 400
13 mai 202449,1249,4148,9349,1249,122 749 100
10 mai 202448,2649,1848,0649,1249,121 445 600
09 mai 202447,7548,2847,6948,2648,261 610 900
08 mai 202447,2447,6046,8847,5647,561 517 500
07 mai 202447,3047,5646,9047,5147,511 062 600
06 mai 202448,2548,3046,8646,9246,921 405 900
03 mai 202448,1148,6047,6247,9247,921 338 200
02 mai 202447,6047,7047,3247,4947,491 194 000
01 mai 202447,5047,8347,0647,3147,311 635 000
30 avr. 202448,5048,7047,6547,8547,852 924 300
29 avr. 202448,1348,8648,1348,6948,691 371 400
26 avr. 202448,1248,5347,9348,1348,13998 600
25 avr. 202448,9849,0047,8448,1148,111 689 300
24 avr. 202449,0049,1448,5349,0149,011 641 400
23 avr. 202449,0649,5148,9049,3949,391 420 100
22 avr. 202449,3549,3948,7549,1549,151 679 000
19 avr. 202449,0049,6348,9349,0649,062 407 700
18 avr. 202449,0749,2448,7448,9848,981 827 800
17 avr. 202448,9549,3348,8349,1449,142 127 400
16 avr. 202449,4149,7448,4548,7148,712 824 600
15 avr. 202449,9650,0649,1649,3949,392 056 400
12 avr. 202450,0450,3349,2149,4349,432 226 500
11 avr. 202450,4150,8350,0150,4150,413 664 300
10 avr. 202450,3450,5049,7250,0050,001 306 500
09 avr. 202450,9151,1150,7450,9250,92856 700
08 avr. 202450,9251,1550,6050,6550,651 411 700
05 avr. 202451,0851,1750,6550,9850,981 520 200
04 avr. 202452,0052,2451,2351,4251,421 622 600
03 avr. 202450,8652,0450,7451,8451,842 084 500
02 avr. 202451,3351,3450,5050,9950,991 989 800
01 avr. 202451,3151,4151,0151,0251,021 523 500
28 mars 202452,3152,4551,6051,6251,621 765 600
27 mars 202451,2652,0751,0952,0452,042 119 600
26 mars 202451,2751,3250,7051,0051,001 477 900
25 mars 202451,1451,2750,5050,8650,861 657 500
22 mars 202451,6051,7150,8950,9050,901 380 400
21 mars 202452,4452,6751,6251,6451,641 669 600
20 mars 202452,3152,5951,8652,2552,251 971 800
19 mars 202452,2452,6451,9052,3452,342 315 200
18 mars 202453,3953,5052,4152,4352,432 107 300
15 mars 202452,7654,0252,7653,7253,722 931 900
14 mars 202454,0254,0552,9553,3153,311 816 800
13 mars 202454,3954,7154,1154,3254,321 479 600
12 mars 202455,1355,2854,2454,3354,331 407 600
11 mars 202454,5155,3854,5155,1655,161 826 500
08 mars 202454,8355,1554,1954,4254,422 227 500
07 mars 202456,2656,3454,0154,6054,602 997 600
07 mars 20240.218 Dividende
06 mars 202456,6557,1054,3756,3356,114 181 400
05 mars 202460,4260,9760,1660,7860,542 659 900
04 mars 202459,8260,7759,7460,2660,031 863 300
01 mars 202459,9460,8059,2560,3760,141 689 900
29 févr. 202458,3460,4158,3160,2360,003 262 900
28 févr. 202457,5658,7157,1158,4958,261 157 200
27 févr. 202456,9657,7156,8057,6257,401 062 400
26 févr. 202457,1857,2156,3757,0056,781 318 600
23 févr. 202457,8558,1456,8457,4957,271 681 100
22 févr. 202458,6858,7057,6157,8257,601 325 500
21 févr. 202458,6659,0958,1858,5758,34920 400
20 févr. 202457,8258,8457,6158,5158,281 152 700
16 févr. 202457,8658,3957,5957,8757,651 181 100
15 févr. 202457,7658,2857,4358,0157,79771 700
14 févr. 202456,6957,3956,3957,3557,13861 900
13 févr. 202457,0057,4356,2256,6956,471 191 600
12 févr. 202456,6657,9756,6557,7857,56929 100
09 févr. 202456,8556,9056,3256,5756,35870 300
08 févr. 202457,0557,4656,6056,9356,711 111 700
07 févr. 202457,1357,2556,5057,1356,911 206 300
06 févr. 202456,3557,0856,1956,9156,691 343 300
05 févr. 202456,6456,6455,5556,4356,212 893 400
02 févr. 202456,6557,1056,0556,8056,581 067 400
01 févr. 202454,8957,1854,7157,0356,811 783 500
31 janv. 202456,1256,2754,5054,9054,693 067 200
30 janv. 202456,0856,6355,7756,1155,891 708 300
29 janv. 202456,0056,6954,9156,4856,261 467 500
26 janv. 202457,5557,6456,5756,6956,472 077 900
25 janv. 202454,9355,7154,5955,7155,491 845 000
24 janv. 202455,2255,4254,5354,5654,352 314 900
23 janv. 202454,2555,2554,1155,0454,831 277 900
22 janv. 202454,5454,8153,8153,9953,781 216 800
19 janv. 202454,6254,9253,8154,6054,391 393 100
18 janv. 202453,9354,6053,6854,5454,331 286 600
17 janv. 202454,1554,3953,6654,0353,821 530 900
16 janv. 202455,4855,5554,1154,5654,351 511 900
12 janv. 202455,8156,2255,4155,7855,561 296 200
11 janv. 202455,4155,5954,3455,5155,301 656 700
10 janv. 202455,5655,8455,0155,5955,371 269 600
09 janv. 202455,0955,5654,7555,5655,341 272 600
08 janv. 202455,3855,6955,0755,6955,471 278 700
05 janv. 202455,5255,9554,6455,0954,881 123 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...