La bourse ferme dans 49 min

Brown-Forman Corporation (BF-B)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
74,05-0,46 (-0,62 %)
À partir de 10:41AM EST. Marché ouvert.
Durée:
05 déc. 2021 - 05 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 déc. 202273,6974,0773,3774,0574,05234 613
02 déc. 202273,5174,7673,4274,5174,51866 500
01 déc. 202273,3174,2272,8574,0574,05938 000
01 déc. 20220.206 Dividende
30 nov. 202271,0373,0770,6473,0272,812 452 900
29 nov. 202271,6872,0271,1071,1270,92997 200
28 nov. 202272,7172,7171,7771,9371,731 253 800
25 nov. 202272,5072,7372,3372,7372,52265 000
23 nov. 202272,4972,9472,0672,5772,37568 500
22 nov. 202270,9572,4370,8272,2472,041 062 800
21 nov. 202270,0770,8570,0170,4770,27801 700
18 nov. 202269,8870,2569,2869,7969,591 012 300
17 nov. 202268,7469,1068,3168,8968,70524 800
16 nov. 202269,4270,2069,2069,5669,36744 000
15 nov. 202269,7070,2368,5169,2569,05892 400
14 nov. 202269,7270,1668,8768,8868,691 009 600
11 nov. 202270,0070,1568,9569,6469,441 166 900
10 nov. 202268,1969,9867,6969,8469,641 242 200
09 nov. 202266,9667,2866,1866,4466,25865 300
08 nov. 202267,4067,5566,5766,9966,80647 900
07 nov. 202267,4767,4766,6967,0966,90612 100
04 nov. 202266,8167,4065,9667,1566,96710 100
03 nov. 202265,8166,4265,4966,1665,97633 000
02 nov. 202267,4068,3966,4266,4466,25872 800
01 nov. 202268,4068,7967,1667,4467,25722 600
31 oct. 202267,6568,7167,6568,0067,811 335 300
28 oct. 202266,7968,4066,7968,1767,98960 300
27 oct. 202266,7767,2266,4566,5966,40762 300
26 oct. 202267,0167,7066,5066,6366,44883 100
25 oct. 202264,6966,8564,3966,8266,631 276 900
24 oct. 202264,3764,8463,7664,4764,29903 600
21 oct. 202263,4664,0963,0263,9063,72768 500
20 oct. 202264,2364,3463,2363,3763,19933 000
19 oct. 202265,6865,7664,0564,2664,081 090 900
18 oct. 202266,1366,3565,2965,7465,551 150 800
17 oct. 202264,5665,5264,4565,4165,231 053 000
14 oct. 202266,1666,3163,8563,8963,71898 100
13 oct. 202263,2165,6563,1965,4365,25821 500
12 oct. 202265,0265,1864,4664,4664,28943 100
11 oct. 202265,1065,4864,3864,6564,47976 000
10 oct. 202265,3265,4264,4765,0064,82689 700
07 oct. 202265,8165,9764,7865,1364,951 045 200
06 oct. 202267,4567,6466,1266,2066,01754 200
05 oct. 202267,8168,1166,8467,3967,20970 800
04 oct. 202268,6269,1167,8268,5168,321 049 800
03 oct. 202267,0268,3166,8268,2868,09987 500
30 sept. 202267,6067,6066,5766,5766,38973 000
29 sept. 202268,1268,1867,0567,4067,21724 500
28 sept. 202267,9868,3567,3868,1067,911 269 200
27 sept. 202269,5169,6567,4267,5067,31801 400
26 sept. 202268,5069,2168,1868,8568,66796 100
23 sept. 202269,4169,5367,8268,5668,37954 700
22 sept. 202270,7270,7769,8269,8369,63869 800
21 sept. 202271,3072,2070,8070,8070,60709 700
20 sept. 202270,8271,3670,4971,0170,811 199 300
19 sept. 202270,2471,2470,1271,2371,03850 600
16 sept. 202270,5071,0870,0370,5670,361 914 500
15 sept. 202271,8971,8970,3170,3370,131 153 300
14 sept. 202271,6772,6071,0472,0471,841 751 700
13 sept. 202272,7273,1171,1371,2471,041 136 600
12 sept. 202273,7074,0173,0773,4973,281 408 100
09 sept. 202273,3573,9572,9873,4873,27892 900
08 sept. 202272,2672,8871,6672,7772,561 639 800
07 sept. 202271,2872,8571,2672,7572,541 486 100
06 sept. 202271,9072,2270,7871,0370,831 363 200
02 sept. 202272,8673,5971,4571,6471,441 244 800
02 sept. 20220.189 Dividende
01 sept. 202273,1973,1971,2272,5172,121 422 100
31 août 202273,1873,9472,1572,7072,311 975 100
30 août 202275,3975,6773,0573,5273,121 460 600
29 août 202275,0975,9974,6975,3474,931 044 100
26 août 202277,6877,8875,6875,7575,34649 900
25 août 202277,3978,0377,0377,5677,14493 800
24 août 202276,8077,6076,2077,3376,91894 500
23 août 202276,9977,2876,2576,5676,15531 600
22 août 202276,8577,6676,5377,2376,81676 900
19 août 202277,6977,8377,1677,2476,82806 200
18 août 202277,5977,8477,3077,6677,24684 300
17 août 202277,1578,1576,9077,6677,24807 700
16 août 202276,7077,5676,7077,4577,03670 500
15 août 202275,6877,0175,6876,9576,53668 500
12 août 202275,7576,1775,3276,1475,73668 800
11 août 202276,0576,2675,3275,4074,99508 500
10 août 202276,3076,6575,5675,9375,52688 500
09 août 202274,2775,9274,2375,4375,021 233 400
08 août 202276,0676,0673,9974,2673,86916 500
05 août 202275,7375,9375,0675,5475,13899 700
04 août 202275,7576,5175,4676,1075,69888 300
03 août 202274,3076,0773,9275,9075,491 182 800
02 août 202274,7074,7073,8374,3673,96942 900
01 août 202274,1774,8673,9474,7674,351 010 700
29 juil. 202273,1274,5372,9474,2273,822 599 000
28 juil. 202272,5373,7072,1473,6173,21749 300
27 juil. 202272,0072,5470,8672,4272,03837 500
26 juil. 202271,2371,9071,1371,8771,48763 000
25 juil. 202271,0971,5370,7071,3070,91876 500
22 juil. 202270,9571,5570,6171,2270,831 082 100
21 juil. 202270,6271,3470,5271,1970,80860 400
20 juil. 202271,3271,4570,5770,9070,521 283 100
19 juil. 202270,9371,6470,6371,4071,011 102 200
*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...