Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BF.B.US
48.47-0.22(-0.45%)(czas lokalny: 17.05.2024 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 |
---|---|---|---|---|---|---|
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 |
02.05.2024 | 47.60 | 47.77 | 47.32 | 47.49 | 1 178 308 | 0 |
01.05.2024 | 47.50 | 47.83 | 47.06 | 47.31 | 1 594 984 | 0 |
30.04.2024 | 48.50 | 48.70 | 47.65 | 47.85 | 2 895 803 | 0 |
29.04.2024 | 48.13 | 48.86 | 48.19 | 48.69 | 1 371 415 | 0 |
26.04.2024 | 48.00 | 48.53 | 47.93 | 48.13 | 997 735 | 0 |
25.04.2024 | 48.98 | 49.02 | 47.84 | 48.11 | 1 667 300 | 0 |
24.04.2024 | 49.00 | 49.13 | 48.53 | 49.01 | 1 641 378 | 0 |
23.04.2024 | 49.06 | 49.51 | 48.90 | 49.39 | 1 420 111 | 0 |
22.04.2024 | 49.35 | 49.39 | 48.75 | 49.15 | 1 658 519 | 0 |
19.04.2024 | 49.00 | 49.62 | 48.93 | 49.06 | 2 407 656 | 0 |
18.04.2024 | 49.07 | 49.23 | 48.73 | 48.98 | 1 827 760 | 0 |
17.04.2024 | 48.95 | 49.33 | 48.78 | 49.14 | 2 127 373 | 0 |
16.04.2024 | 49.41 | 49.74 | 48.45 | 48.71 | 2 824 551 | 0 |
15.04.2024 | 49.96 | 50.06 | 49.16 | 49.39 | 2 056 394 | 0 |
12.04.2024 | 50.04 | 50.33 | 49.21 | 49.43 | 2 196 264 | 0 |
11.04.2024 | 50.41 | 50.84 | 50.01 | 50.41 | 3 577 398 | 0 |
10.04.2024 | 50.34 | 50.50 | 49.72 | 50.00 | 1 066 465 | 0 |
09.04.2024 | 50.91 | 51.11 | 50.73 | 50.92 | 856 720 | 0 |
08.04.2024 | 50.92 | 51.15 | 50.60 | 50.65 | 1 411 732 | 0 |
05.04.2024 | 51.08 | 51.17 | 50.65 | 50.98 | 1 520 193 | 0 |
04.04.2024 | 52.00 | 52.24 | 51.23 | 51.42 | 1 622 600 | 0 |
03.04.2024 | 50.86 | 52.04 | 50.74 | 51.84 | 2 084 354 | 0 |
02.04.2024 | 51.33 | 51.42 | 50.50 | 50.99 | 1 989 737 | 0 |
01.04.2024 | 51.31 | 51.41 | 51.01 | 51.02 | 1 516 447 | 0 |
28.03.2024 | 52.31 | 51.62 | 51.62 | 51.62 | 1 765 591 | 0 |
27.03.2024 | 51.26 | 52.07 | 51.09 | 52.04 | 2 119 460 | 0 |
26.03.2024 | 51.27 | 51.31 | 50.70 | 51.00 | 1 477 920 | 0 |
25.03.2024 | 51.14 | 51.27 | 50.50 | 50.86 | 1 634 957 | 0 |
22.03.2024 | 51.69 | 51.72 | 50.89 | 50.90 | 1 380 414 | 0 |
21.03.2024 | 52.44 | 52.66 | 51.62 | 51.64 | 1 662 518 | 0 |
20.03.2024 | 52.31 | 52.59 | 51.86 | 52.25 | 1 971 720 | 0 |
19.03.2024 | 52.24 | 52.67 | 51.90 | 52.34 | 2 315 211 | 0 |
18.03.2024 | 53.39 | 53.52 | 52.41 | 52.43 | 2 107 263 | 0 |
15.03.2024 | 52.76 | 54.02 | 52.76 | 53.72 | 2 931 927 | 0 |
14.03.2024 | 54.02 | 54.05 | 52.95 | 53.31 | 1 792 872 | 0 |
13.03.2024 | 54.39 | 54.71 | 54.11 | 54.32 | 1 455 672 | 0 |
12.03.2024 | 55.13 | 55.28 | 54.24 | 54.33 | 1 407 584 | 0 |
11.03.2024 | 54.51 | 55.38 | 54.51 | 55.16 | 1 824 477 | 0 |
08.03.2024 | 54.83 | 55.15 | 54.19 | 54.42 | 2 227 206 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus