BF-B - Brown-Forman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201846.7647.2046.3646.4446.44745,800
Dec 10, 201845.9746.5745.2946.3946.391,057,300
Dec 07, 201846.7247.3045.6245.9345.931,579,000
Dec 06, 201846.6647.3645.7446.7946.791,928,700
Dec 06, 20180.166 Dividend
Dec 05, 20180.166 Dividend
Dec 04, 201849.3249.3246.5746.6646.332,287,300
Dec 04, 20180.166 Dividend
Dec 03, 201848.0649.0347.7349.0048.491,152,000
Nov 30, 201848.1548.4747.4447.7247.222,579,600
Nov 29, 201848.6748.9148.0648.3047.791,030,000
Nov 28, 201847.8648.7047.7048.6748.161,251,700
Nov 27, 201846.7247.7146.5547.6547.151,308,800
Nov 26, 201847.0147.0146.2046.6946.20977,700
Nov 23, 201846.3647.1046.3546.6846.19467,600
Nov 21, 201847.1047.2046.2046.4045.91912,500
Nov 20, 201847.1747.5246.6746.8146.321,058,200
Nov 19, 201848.6848.7547.2447.4846.981,176,200
Nov 16, 201847.9349.1847.9348.5748.061,234,500
Nov 15, 201847.0448.0646.8648.0347.531,134,600
Nov 14, 201847.7947.9246.9847.1846.69933,800
Nov 13, 201848.4048.4047.4447.6047.101,021,600
Nov 12, 201848.7449.1048.1048.2847.77997,400
Nov 09, 201848.6849.0548.4848.9248.41698,700
Nov 08, 201849.3649.3648.5248.7648.25951,600
Nov 07, 201848.9049.4048.4549.3548.83621,600
Nov 06, 201847.7848.7147.7848.6748.161,036,300
Nov 05, 201847.3648.0547.1947.8747.372,311,400
Nov 02, 201847.2248.2747.0747.2546.761,397,700
Nov 01, 201846.4347.4846.4247.1546.661,796,000
Oct 31, 201846.8447.3146.2946.3445.851,930,200
Oct 30, 201846.3446.5745.8246.5246.031,338,400
Oct 29, 201847.1347.5945.6946.1945.712,652,000
Oct 26, 201846.4447.2545.9446.6146.121,559,400
Oct 25, 201846.2347.3446.0246.8646.371,069,100
Oct 24, 201847.1347.1546.1246.1845.701,043,700
Oct 23, 201846.8547.4946.1647.0646.571,220,700
Oct 22, 201848.0048.3947.5747.6747.171,637,500
Oct 19, 201847.8748.5047.8748.0947.59984,100
Oct 18, 201847.7648.1347.2547.4846.981,357,800
Oct 17, 201848.2348.5847.6447.9047.401,417,200
Oct 16, 201847.0548.4247.0548.2547.751,144,600
Oct 15, 201846.5647.5746.4146.9146.421,642,600
Oct 12, 201846.3647.1146.2546.5946.101,793,400
Oct 11, 201847.3247.5645.6345.7545.272,535,100
Oct 10, 201849.9949.9947.1147.2646.771,893,700
Oct 09, 201849.6550.3849.5750.1749.641,092,400
Oct 08, 201849.7750.1649.5149.7449.22789,200
Oct 05, 201849.7650.0949.5149.6949.17759,200
Oct 04, 201850.3850.4849.4349.8149.29787,900
Oct 03, 201851.3651.3750.1250.2149.681,589,600
Oct 02, 201851.2551.4350.9051.0250.491,331,100
Oct 01, 201850.7851.3050.5051.1050.57861,700
Sep 28, 201850.7750.7950.3650.5550.022,112,500
Sep 27, 201850.0451.2749.9150.6950.161,503,800
Sep 26, 201850.4150.8150.1650.4949.961,769,400
Sep 25, 201849.6250.4749.6250.1749.642,159,400
Sep 24, 201850.3750.3749.0449.6249.101,395,000
Sep 21, 201849.0850.4549.0850.2849.7518,601,100
Sep 20, 201848.8149.3448.6749.2948.772,151,400
Sep 19, 201848.6249.2148.2448.4247.911,763,100
Sep 18, 201849.3049.3047.8548.6448.131,819,800
Sep 17, 201849.8849.9448.7649.1048.592,257,000
Sep 14, 201850.2950.5249.7849.8849.361,797,800
Sep 13, 201850.7750.7750.0750.2749.742,573,100
Sep 12, 201850.8351.2350.6350.6750.141,985,500
Sep 11, 201850.5250.8649.9350.7950.262,335,700
Sep 10, 201853.4753.6550.4550.7150.183,449,500
Sep 07, 201853.6654.1853.2254.0253.45800,900
Sep 06, 201852.8453.9452.6253.7653.20809,000
Sep 05, 201852.6852.9852.1952.9452.391,119,300
Sep 05, 20180.158 Dividend
Sep 04, 201851.8552.8351.5352.7552.041,088,600
Aug 31, 201851.6552.5851.4652.2251.521,093,200
Aug 30, 201852.0752.0751.2551.6650.971,269,000
Aug 29, 201852.7654.6551.6852.3851.681,436,000
Aug 28, 201852.6453.1652.1052.3351.631,158,000
Aug 27, 201853.4553.5952.5752.6451.931,204,100
Aug 24, 201852.9053.5252.7153.4052.68638,200
Aug 23, 201853.0453.2852.3252.8452.13895,200
Aug 22, 201853.1653.4152.7153.2152.50605,400
Aug 21, 201853.5553.6953.1253.2352.52663,600
Aug 20, 201853.6553.9853.3053.6052.88701,200
Aug 17, 201852.9753.7252.9453.5752.85734,600
Aug 16, 201853.5653.8752.8052.9052.19807,700
Aug 15, 201853.2653.8552.7653.4552.73918,900
Aug 14, 201853.4353.9453.4053.6552.93643,100
Aug 13, 201853.3753.4852.8053.2352.52437,300
Aug 10, 201853.4553.6553.0453.2552.53657,700
Aug 09, 201853.5353.8553.3553.6352.91566,400
Aug 08, 201853.5453.7653.2253.3652.64469,000
Aug 07, 201853.5053.7452.8153.5552.83685,000
Aug 06, 201853.9354.1653.3753.5652.84880,000
Aug 03, 201853.3654.1653.1253.9953.26681,200
Aug 02, 201853.0153.2852.4953.1652.45871,300
Aug 01, 201852.9253.4152.6252.9452.23861,100
Jul 31, 201853.0453.3552.8353.2252.511,678,800
Jul 30, 201853.4653.7052.6852.7352.021,090,500
Jul 27, 201854.1854.3053.4053.6352.91839,100
Jul 26, 201855.0055.0853.8354.0053.271,354,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...