Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Brown-Forman Corporation (BF-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
66.57-0.83 (-1.23%)
At close: 04:04PM EDT
66.57 0.00 (0.00%)
After hours: 05:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202267.6067.6066.5766.5766.57973,000
Sep 29, 202268.1268.1867.0567.4067.40724,500
Sep 28, 202267.9868.3567.3868.1068.101,269,200
Sep 27, 202269.5169.6567.4267.5067.50801,400
Sep 26, 202268.5069.2168.1868.8568.85796,100
Sep 23, 202269.4169.5367.8268.5668.56954,700
Sep 22, 202270.7270.7769.8269.8369.83869,800
Sep 21, 202271.3072.2070.8070.8070.80709,700
Sep 20, 202270.8271.3670.4971.0171.011,199,300
Sep 19, 202270.2471.2470.1271.2371.23850,600
Sep 16, 202270.5071.0870.0370.5670.561,914,500
Sep 15, 202271.8971.8970.3170.3370.331,153,300
Sep 14, 202271.6772.6071.0472.0472.041,751,700
Sep 13, 202272.7273.1171.1371.2471.241,136,600
Sep 12, 202273.7074.0173.0773.4973.491,408,100
Sep 09, 202273.3573.9572.9873.4873.48892,900
Sep 08, 202272.2672.8871.6672.7772.771,639,800
Sep 07, 202271.2872.8571.2672.7572.751,486,100
Sep 06, 202271.9072.2270.7871.0371.031,363,200
Sep 02, 202272.8673.5971.4571.6471.641,244,800
Sep 02, 20220.189 Dividend
Sep 01, 202273.1973.1971.2272.5172.321,422,100
Aug 31, 202273.1873.9472.1572.7072.511,975,100
Aug 30, 202275.3975.6773.0573.5273.331,460,600
Aug 29, 202275.0975.9974.6975.3475.141,044,100
Aug 26, 202277.6877.8875.6875.7575.55649,900
Aug 25, 202277.3978.0377.0377.5677.36493,800
Aug 24, 202276.8077.6076.2077.3377.13894,500
Aug 23, 202276.9977.2876.2576.5676.36531,600
Aug 22, 202276.8577.6676.5377.2377.03676,900
Aug 19, 202277.6977.8377.1677.2477.04806,200
Aug 18, 202277.5977.8477.3077.6677.46684,300
Aug 17, 202277.1578.1576.9077.6677.46807,700
Aug 16, 202276.7077.5676.7077.4577.25670,500
Aug 15, 202275.6877.0175.6876.9576.75668,500
Aug 12, 202275.7576.1775.3276.1475.94668,800
Aug 11, 202276.0576.2675.3275.4075.20508,500
Aug 10, 202276.3076.6575.5675.9375.73688,500
Aug 09, 202274.2775.9274.2375.4375.231,233,400
Aug 08, 202276.0676.0673.9974.2674.07916,500
Aug 05, 202275.7375.9375.0675.5475.34899,700
Aug 04, 202275.7576.5175.4676.1075.90888,300
Aug 03, 202274.3076.0773.9275.9075.701,182,800
Aug 02, 202274.7074.7073.8374.3674.17942,900
Aug 01, 202274.1774.8673.9474.7674.571,010,700
Jul 29, 202273.1274.5372.9474.2274.032,599,000
Jul 28, 202272.5373.7072.1473.6173.42749,300
Jul 27, 202272.0072.5470.8672.4272.23837,500
Jul 26, 202271.2371.9071.1371.8771.68763,000
Jul 25, 202271.0971.5370.7071.3071.11876,500
Jul 22, 202270.9571.5570.6171.2271.031,082,100
Jul 21, 202270.6271.3470.5271.1971.00860,400
Jul 20, 202271.3271.4570.5770.9070.721,283,100
Jul 19, 202270.9371.6470.6371.4071.211,102,200
Jul 18, 202271.1171.4469.9270.2270.041,392,100
Jul 15, 202272.0272.0271.1771.3071.11951,700
Jul 14, 202269.8271.6269.8271.5671.371,031,200
Jul 13, 202269.5971.2769.5970.9370.751,309,100
Jul 12, 202270.3070.8069.7870.0769.89674,900
Jul 11, 202270.1170.4969.7770.2370.051,169,900
Jul 08, 202270.5670.9269.6570.1669.981,070,000
Jul 07, 202270.3571.0170.1770.4370.25908,600
Jul 06, 202271.0471.5470.2270.4070.221,519,800
Jul 05, 202271.4471.6869.7970.8070.62998,700
Jul 01, 202270.3171.6870.0071.5771.38831,200
Jun 30, 202270.6170.8069.7970.1669.981,284,200
Jun 29, 202271.2371.6470.7070.9270.741,178,300
Jun 28, 202272.3473.0471.1471.1670.971,290,000
Jun 27, 202271.3572.2971.0272.0071.81747,300
Jun 24, 202270.3871.5770.1671.5171.321,303,000
Jun 23, 202269.3169.8768.9869.5069.32673,000
Jun 22, 202268.4569.2068.0868.6568.47852,400
Jun 21, 202266.9268.8766.7868.6968.51931,000
Jun 17, 202266.2467.1366.1066.5766.401,529,800
Jun 16, 202265.4966.4465.2966.0465.87922,200
Jun 15, 202266.4267.7565.9467.0966.92896,100
Jun 14, 202266.2366.4064.4365.1664.991,042,400
Jun 13, 202267.6267.8265.8466.1165.941,538,500
Jun 10, 202267.4568.8466.8768.4568.271,160,300
Jun 09, 202269.5470.4168.2868.2868.101,356,800
Jun 08, 202266.6569.8966.1868.5868.401,130,700
Jun 07, 202265.4866.1165.4665.9865.811,003,400
Jun 07, 20220.189 Dividend
Jun 06, 202266.1766.9865.9266.4066.04968,300
Jun 03, 202265.7966.2865.4766.1765.811,031,100
Jun 02, 202265.7866.2164.5366.1765.811,034,800
Jun 01, 202266.6266.6564.5965.5165.15990,300
May 31, 202266.0766.5565.3066.1265.761,499,400
May 27, 202265.6366.5665.6166.5666.20925,100
May 26, 202264.8865.8264.2165.2064.84846,300
May 25, 202264.1064.5163.5164.3463.99685,000
May 24, 202263.3364.1963.1064.0463.691,119,400
May 23, 202263.7263.7763.0463.3563.011,238,800
May 20, 202262.2963.0861.4562.9162.571,449,600
May 19, 202261.8762.4060.2361.9261.581,023,300
May 18, 202266.7766.7762.2662.4762.131,101,400
May 17, 202267.0667.4766.3567.2966.92562,800
May 16, 202266.6967.1866.6466.9966.63584,400
May 13, 202265.6966.8865.3966.8066.44600,000
May 12, 202265.2465.6164.5065.2064.84769,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement