U.S. Markets open in 1 hr 15 mins

Brown-Forman Corporation (BF-A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.83+0.28 (+0.50%)
At close: 4:00PM EDT
People also watch
BF-BSTZ-BTAPSBMRYBREW
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201755.7455.8355.6455.8355.8310,300
Sep 21, 201755.8756.0855.3755.5555.5521,700
Sep 20, 201755.5156.0855.4155.9155.9121,200
Sep 19, 201755.7856.1155.5155.5155.5157,800
Sep 18, 201755.6956.3055.6955.9955.9926,700
Sep 15, 201756.6156.6155.5055.5055.50122,600
Sep 14, 201756.4956.7156.3256.5256.5219,600
Sep 13, 201756.6156.8356.2756.5856.5818,500
Sep 12, 201757.5657.5656.4856.8356.8356,700
Sep 11, 201757.0357.7456.7557.3157.3140,000
Sep 08, 201756.0156.9755.3856.7756.7750,200
Sep 07, 201756.0256.6255.8956.1156.1130,600
Sep 06, 201755.9956.4455.8156.1956.1922,100
Sep 06, 20170.183 Dividend
Sep 05, 201755.4856.2655.4055.6055.4231,800
Sep 01, 201755.8756.0655.3555.6055.4246,100
Aug 31, 201755.5455.9554.8955.6255.4441,100
Aug 30, 201753.6555.8353.6255.4855.3067,500
Aug 29, 201752.2753.8852.2753.5753.3942,000
Aug 28, 201752.7853.0552.3452.5952.4221,200
Aug 25, 201753.2053.4952.9453.0652.8913,300
Aug 24, 201753.7053.7052.7652.8152.6420,300
Aug 23, 201754.2554.4153.5353.7853.6027,700
Aug 22, 201753.7654.2853.7654.1753.9922,200
Aug 21, 201753.5053.9753.2553.7553.5729,500
Aug 18, 201753.5053.8053.4053.4853.3030,700
Aug 17, 201752.7153.5352.7053.5353.3525,400
Aug 16, 201751.9452.9051.9452.6652.4921,600
Aug 15, 201752.2552.2551.7151.9451.7723,400
Aug 14, 201751.2352.2451.2352.1852.0125,600
Aug 11, 201750.9751.6050.9451.0650.8914,600
Aug 10, 201750.4550.9650.1550.8350.6631,800
Aug 09, 201751.5154.7450.7951.1150.9462,600
Aug 08, 201751.4851.6551.0351.4351.2612,500
Aug 07, 201750.8351.5050.6951.4551.2814,000
Aug 04, 201750.7350.9950.5450.8350.6613,900
Aug 03, 201751.5451.5450.7551.0550.8843,600
Aug 02, 201751.7351.7350.5851.5051.3346,900
Aug 01, 201752.3152.3151.1551.7351.5675,700
Jul 31, 201751.8051.9951.0451.5451.3756,600
Jul 28, 201752.1452.1451.1851.6851.5121,900
Jul 27, 201750.9552.2750.9552.2652.0932,500
Jul 26, 201750.1550.5550.0550.5150.3410,600
Jul 25, 201750.1650.4549.4750.3350.1621,500
Jul 24, 201749.7349.8848.8549.8849.7245,200
Jul 21, 201749.6849.6849.0749.5849.4233,300
Jul 20, 201749.4249.8249.2649.7149.5529,700
Jul 19, 201749.4949.8049.0849.6749.5139,200
Jul 18, 201748.7949.5448.7049.3949.2331,000
Jul 17, 201748.5149.2148.4549.0748.9143,700
Jul 14, 201748.5948.9948.4548.7548.5945,600
Jul 13, 201748.6648.6748.0548.4448.2829,900
Jul 12, 201748.8048.9548.5448.6948.5323,000
Jul 11, 201748.1848.4748.0048.4448.2831,600
Jul 10, 201748.7048.7048.0148.3348.1737,000
Jul 07, 201749.0249.2748.5848.6248.4635,700
Jul 06, 201748.9849.4048.7648.9148.7531,500
Jul 05, 201749.2949.7848.7649.2249.0622,800
Jul 03, 201749.9950.2249.0449.3549.1921,700
Jun 30, 201749.8150.1549.2949.3049.1433,800
Jun 29, 201750.1150.1149.2149.7149.5526,700
Jun 28, 201750.3550.5749.8250.1850.0139,200
Jun 27, 201749.9749.9749.4749.5749.4137,500
Jun 26, 201750.4950.4949.4049.7549.5933,700
Jun 23, 201749.2450.4349.2250.4350.26244,000
Jun 22, 201749.4449.6949.1849.3849.2219,500
Jun 21, 201750.8650.9449.6249.7549.5950,600
Jun 20, 201750.5950.8250.4050.5150.3417,600
Jun 19, 201750.3450.9050.2850.6750.5014,200
Jun 16, 201750.9250.9750.4650.6650.4943,000
Jun 15, 201750.7051.3750.7051.1650.9921,600
Jun 14, 201750.7351.1250.4150.6050.4334,400
Jun 13, 201750.4650.9450.2650.5150.3420,900
Jun 12, 201750.2150.8550.2150.4550.2830,200
Jun 09, 201750.5551.0050.1650.5250.3527,000
Jun 08, 201752.2352.2350.5750.6850.5115,900
Jun 07, 201753.2953.5451.3452.3252.1582,900
Jun 06, 201753.3254.0053.3253.7453.5617,200
Jun 05, 201753.4053.6853.1253.4753.2910,500
Jun 02, 201754.3354.3353.5053.9753.7912,200
Jun 01, 201753.6054.1152.8154.1153.9323,800
Jun 01, 20170.183 Dividend
May 31, 201752.2353.3252.2353.0452.6841,300
May 30, 201752.4355.4352.0952.3652.0120,300
May 26, 201752.3652.9752.3652.4952.1411,000
May 25, 201754.9554.9551.8652.7052.3533,100
May 24, 201754.3055.2753.9455.0854.7135,400
May 23, 201756.9460.2854.0954.3153.94127,700
May 22, 201753.7658.3153.7657.5057.1132,900
May 19, 201753.7354.1653.5953.6353.2716,700
May 18, 201753.4054.1452.9953.5053.1425,400
May 17, 201750.8953.6750.8953.4053.0429,600
May 16, 201750.3151.3850.3151.3651.0126,700
May 15, 201750.1050.4649.9650.4550.1117,600
May 12, 201749.9750.2349.7649.9549.6112,200
May 11, 201749.9350.3049.5450.3049.9617,100
May 10, 201749.9550.1649.7550.0149.6714,300
May 09, 201750.1050.2249.8250.0049.6610,900
May 08, 201749.4950.1049.4649.9049.5625,100
May 05, 201749.0749.5748.8949.5049.1712,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...