Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BF.B.US
52.04+1.04(+2.04%)(czas lokalny: 27.03.2024 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 |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 56.26 | 56.41 | 54.01 | 54.60 | 2 995 285 | 0 |
06.03.2024 | 57.00 | 57.10 | 54.37 | 56.33 | 4 178 144 | 0 |
05.03.2024 | 60.42 | 60.97 | 60.16 | 60.78 | 2 658 627 | 0 |
04.03.2024 | 59.82 | 60.77 | 59.74 | 60.26 | 1 863 289 | 0 |
01.03.2024 | 59.94 | 60.80 | 59.25 | 60.37 | 1 689 883 | 0 |
29.02.2024 | 58.34 | 60.41 | 58.31 | 60.23 | 3 262 911 | 0 |
28.02.2024 | 57.56 | 58.70 | 57.10 | 58.49 | 1 157 208 | 0 |
27.02.2024 | 56.96 | 57.71 | 56.80 | 57.62 | 1 062 199 | 0 |
26.02.2024 | 57.18 | 57.41 | 56.37 | 57.00 | 1 318 603 | 0 |
23.02.2024 | 57.85 | 58.14 | 56.84 | 57.49 | 1 680 182 | 0 |
22.02.2024 | 58.68 | 58.70 | 57.61 | 57.82 | 1 325 528 | 0 |
21.02.2024 | 58.78 | 59.09 | 58.18 | 58.57 | 920 356 | 0 |
20.02.2024 | 57.82 | 58.84 | 57.61 | 58.51 | 1 148 323 | 0 |
16.02.2024 | 57.86 | 57.87 | 57.87 | 57.87 | 1 181 100 | 0 |
15.02.2024 | 57.76 | 58.28 | 57.42 | 58.01 | 770 025 | 0 |
14.02.2024 | 56.69 | 57.39 | 56.38 | 57.35 | 860 482 | 0 |
13.02.2024 | 57.00 | 57.48 | 56.22 | 56.69 | 1 191 578 | 0 |
12.02.2024 | 56.66 | 57.97 | 56.65 | 57.78 | 904 873 | 0 |
09.02.2024 | 56.85 | 57.22 | 56.31 | 56.57 | 870 257 | 0 |
08.02.2024 | 57.05 | 57.46 | 56.60 | 56.93 | 1 111 454 | 0 |
07.02.2024 | 57.24 | 57.25 | 56.49 | 57.13 | 1 206 303 | 0 |
06.02.2024 | 56.35 | 57.08 | 56.05 | 56.91 | 1 323 137 | 0 |
05.02.2024 | 56.64 | 56.63 | 55.55 | 56.43 | 2 887 363 | 0 |
02.02.2024 | 56.65 | 57.10 | 56.05 | 56.80 | 1 067 347 | 0 |
01.02.2024 | 54.89 | 57.18 | 54.71 | 57.03 | 1 783 527 | 0 |
31.01.2024 | 56.12 | 56.27 | 54.50 | 54.90 | 3 067 169 | 0 |
30.01.2024 | 56.08 | 56.63 | 55.77 | 56.11 | 1 708 286 | 0 |
29.01.2024 | 56.00 | 56.69 | 54.91 | 56.48 | 1 467 499 | 0 |
26.01.2024 | 57.55 | 57.64 | 56.57 | 56.69 | 2 077 933 | 0 |
25.01.2024 | 55.00 | 55.71 | 54.59 | 55.71 | 1 844 954 | 0 |
24.01.2024 | 55.22 | 55.42 | 54.53 | 54.56 | 2 280 341 | 0 |
23.01.2024 | 54.25 | 55.25 | 54.10 | 55.04 | 1 277 825 | 0 |
22.01.2024 | 54.54 | 54.81 | 53.81 | 53.99 | 1 178 857 | 0 |
19.01.2024 | 54.62 | 54.92 | 53.80 | 54.60 | 1 392 912 | 0 |
18.01.2024 | 53.93 | 54.60 | 53.67 | 54.54 | 1 286 530 | 0 |
17.01.2024 | 54.15 | 54.39 | 53.66 | 54.03 | 1 530 942 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus