BF-A - Brown-Forman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 201851.4052.0151.3551.5051.5019,200
Jul 12, 201851.3251.7051.3251.5551.5517,200
Jul 11, 201851.0151.8450.9751.2451.2420,600
Jul 10, 201851.2751.7450.8551.3051.3041,300
Jul 09, 201850.6251.4950.5351.1451.1444,700
Jul 06, 201850.3551.1650.3550.6950.6921,500
Jul 05, 201849.5850.4949.5850.3450.3448,100
Jul 03, 201849.7149.8148.8649.2349.2343,400
Jul 02, 201848.8949.5948.8249.5149.5142,300
Jun 29, 201849.2449.2448.4448.8648.8635,600
Jun 28, 201848.3749.1048.3749.0149.0151,300
Jun 27, 201848.4148.5147.9048.3248.3265,200
Jun 26, 201847.8648.6447.5648.4048.4096,000
Jun 25, 201849.3049.3046.9747.8047.8089,800
Jun 22, 201849.4349.6548.8549.6549.65239,700
Jun 21, 201849.8749.8748.2449.1949.1983,800
Jun 20, 201851.0551.0549.3649.8849.8885,800
Jun 19, 201851.0451.3250.7450.9550.9552,400
Jun 18, 201851.1351.7350.9251.3551.3557,300
Jun 15, 201851.2051.6351.0351.3351.3370,400
Jun 14, 201850.6651.3150.5951.3051.3046,600
Jun 13, 201852.0552.0550.2250.4650.4656,100
Jun 12, 201850.3552.1849.8952.1552.1597,900
Jun 11, 201851.2751.2749.9450.4250.4246,500
Jun 08, 201849.7351.3249.7351.2651.2644,100
Jun 07, 201851.0051.1249.6949.7149.7168,200
Jun 06, 201853.8454.0550.3350.9050.9076,300
Jun 05, 201854.2454.5053.8554.0254.0241,000
Jun 05, 20180.158 Dividend
Jun 04, 201854.1554.7654.0854.4154.2533,200
Jun 01, 201855.0355.3353.9654.0753.9156,800
May 31, 201855.7455.7454.5154.9254.7628,600
May 30, 201854.9656.0254.7356.0055.8432,500
May 29, 201854.8855.0354.6654.8854.7223,100
May 25, 201857.3657.3655.0555.0954.9320,500
May 24, 201856.8756.9856.4756.9456.7718,200
May 23, 201856.3956.9856.3956.9856.8142,600
May 22, 201857.4757.4756.4556.6956.5325,300
May 21, 201857.7057.7056.7857.2957.1233,700
May 18, 201856.3757.2756.3557.2657.0931,000
May 17, 201855.9656.7955.9056.6056.4428,300
May 16, 201854.6356.0054.0055.9555.79329,800
May 15, 201853.8554.9753.8554.7054.5455,000
May 14, 201854.2154.6653.8754.0553.8938,200
May 11, 201854.3354.3353.9654.1654.0013,600
May 10, 201854.3454.5453.7354.1553.9948,600
May 09, 201852.9254.4952.9254.1053.9453,800
May 08, 201853.4154.0152.5752.7052.5524,900
May 07, 201853.4454.1453.3053.6953.5346,800
May 04, 201852.7553.8252.6153.4253.2631,000
May 03, 201850.9552.9950.9552.6552.5027,000
May 02, 201852.8052.8050.9551.0550.9039,300
May 01, 201853.5553.5952.3952.8352.6838,100
Apr 30, 201853.4454.7353.0453.3753.2241,000
Apr 27, 201853.4254.1553.4253.4553.2930,300
Apr 26, 201852.5753.9952.5753.3153.1647,900
Apr 25, 201852.3653.4352.3652.5352.3832,500
Apr 24, 201853.7453.7452.2152.3952.2433,100
Apr 23, 201852.7153.5852.3553.1052.9556,900
Apr 20, 201853.4853.6352.1652.3152.1681,000
Apr 19, 201853.2254.2553.2253.4653.3043,800
Apr 18, 201854.9354.9353.4353.4353.2735,200
Apr 17, 201854.4555.1554.4555.0554.8911,800
Apr 16, 201854.5755.0054.2454.2454.0811,900
Apr 13, 201854.4254.5853.9754.2254.068,300
Apr 12, 201853.9354.6553.9354.2454.089,700
Apr 11, 201853.6454.5053.4653.4653.3028,700
Apr 10, 201854.6254.8853.7353.7353.5717,900
Apr 09, 201853.8354.4953.7654.3054.147,300
Apr 06, 201853.7654.3352.9253.2053.0511,100
Apr 05, 201854.0054.4953.8054.1553.9914,800
Apr 04, 201852.6754.0052.0654.0053.8415,000
Apr 03, 201852.2853.3552.2853.2753.1216,700
Apr 02, 201853.3153.4052.2252.2652.1126,100
Mar 29, 201851.6753.4951.6753.3353.1822,300
Mar 29, 20181 Dividend
Mar 28, 201852.0653.5952.0652.4851.3347,000
Mar 27, 201853.0653.0651.7851.9250.7833,300
Mar 26, 201852.4453.4452.4253.0451.8818,800
Mar 23, 201853.1053.7051.7851.7950.6646,600
Mar 22, 201854.6554.6653.0153.0751.9120,200
Mar 21, 201854.8555.1054.1754.3053.1140,900
Mar 20, 201853.7755.0553.7754.9053.7011,700
Mar 19, 201854.8154.9753.7453.9552.7714,700
Mar 16, 201854.7055.0654.1954.8753.6790,900
Mar 15, 201854.0254.8453.4954.3953.2014,000
Mar 14, 201853.9254.0352.7353.3052.1324,000
Mar 13, 201854.0354.3653.3353.6552.4722,500
Mar 12, 201854.6354.6353.4953.7052.5213,900
Mar 09, 201853.3854.6753.3854.4553.2643,400
Mar 08, 201852.2853.3352.2853.0151.8522,800
Mar 07, 201856.0156.0151.6852.2851.1342,200
Mar 06, 201854.9856.1054.3755.6754.4585,200
Mar 05, 201854.7155.5254.4855.0153.8126,900
Mar 02, 201853.6554.9653.3954.5353.3462,400
Mar 02, 20180.158 Dividend
Mar 01, 201853.9654.2552.6554.1152.7761,400
Mar 01, 20185/4 Stock Split
Feb 28, 201854.6755.2054.1854.4053.0534,100
Feb 27, 201854.0255.2654.0254.6353.2834,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...