BF-B - Brown-Forman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201958.5058.7157.9758.2558.251,482,300
Aug 20, 201958.4458.6157.8958.1558.151,161,900
Aug 19, 201958.1358.6057.7558.4958.491,135,900
Aug 16, 201957.0557.9557.0557.5457.541,091,400
Aug 15, 201955.2557.0855.0657.0257.021,890,000
Aug 14, 201955.1055.6254.8354.9054.90719,400
Aug 13, 201954.7856.0054.7655.9055.90730,000
Aug 12, 201955.3355.5854.9254.9454.94315,600
Aug 09, 201955.8956.0654.9055.3755.37812,300
Aug 08, 201954.6955.8254.3455.7955.79827,200
Aug 07, 201953.7154.7153.4054.4054.40988,900
Aug 06, 201953.5654.3553.5654.1954.19992,900
Aug 05, 201954.4054.5153.0653.2553.251,157,900
Aug 02, 201955.2355.4054.8254.8854.88920,700
Aug 01, 201954.9656.4454.6055.0055.001,269,300
Jul 31, 201955.0555.0854.4654.8154.812,318,400
Jul 30, 201955.1255.4154.8255.1055.10583,800
Jul 29, 201955.4355.5555.0255.2255.22765,500
Jul 26, 201954.8855.3754.6855.2355.231,050,400
Jul 25, 201954.7454.8153.8654.6454.641,371,400
Jul 24, 201955.7255.9055.1455.3855.38987,800
Jul 23, 201955.5056.0755.3755.9055.90880,600
Jul 22, 201955.7855.8454.9255.1755.17781,100
Jul 19, 201955.9156.1055.6555.6655.661,128,800
Jul 18, 201955.6855.9755.3455.7355.731,228,100
Jul 17, 201956.0356.3155.7255.7555.751,241,800
Jul 16, 201955.9156.1055.4555.9155.91592,600
Jul 15, 201956.0056.1855.7155.8355.831,408,900
Jul 12, 201956.3856.5055.9056.0556.05946,400
Jul 11, 201956.2956.6456.0856.3856.381,068,500
Jul 10, 201956.3357.0156.0056.3556.351,071,700
Jul 09, 201956.2556.2555.7756.0456.04812,500
Jul 08, 201957.2357.2356.4256.4256.42957,400
Jul 05, 201956.8857.1856.2357.1657.16572,000
Jul 03, 201956.6457.4456.6457.3357.33538,500
Jul 02, 201956.2957.0056.0656.6056.60969,300
Jul 01, 201955.9256.2655.3956.1556.151,021,100
Jun 28, 201955.3955.7454.9055.4355.435,841,200
Jun 27, 201954.9955.3654.7255.2855.28811,900
Jun 26, 201955.5855.6254.6654.9154.911,063,100
Jun 25, 201955.4256.2055.3455.7155.711,247,900
Jun 24, 201955.3955.8655.0355.2655.261,286,900
Jun 21, 201955.4555.6954.9055.1155.112,412,200
Jun 20, 201955.4556.1755.1855.4255.421,018,300
Jun 19, 201954.3755.1053.8355.0155.011,217,500
Jun 18, 201955.2955.2954.0154.2254.221,369,500
Jun 17, 201956.2056.2554.3654.8854.882,009,200
Jun 14, 201957.2857.3656.0356.2656.261,558,400
Jun 13, 201957.6557.9857.0557.2957.29931,800
Jun 12, 201957.3957.7157.1357.5857.58898,000
Jun 11, 201957.5857.9256.6457.1857.18994,900
Jun 10, 201956.8957.2756.4557.2557.251,344,300
Jun 07, 201956.0156.8755.9556.5056.501,881,400
Jun 06, 201954.3756.8054.3155.8755.873,077,100
Jun 05, 201951.0954.1050.2754.1054.103,242,200
Jun 05, 20190.166 Dividend
Jun 04, 201950.7551.8450.4851.7851.611,940,800
Jun 03, 201949.9450.6849.6550.3250.161,706,900
May 31, 201950.4850.6649.1249.9849.822,207,000
May 30, 201951.0251.2450.7051.0350.87830,600
May 29, 201951.1051.3050.4950.8450.681,119,000
May 28, 201952.1052.3151.2151.3551.192,477,400
May 24, 201952.3952.7152.0952.1351.96678,100
May 23, 201952.3052.4451.7052.2652.091,402,200
May 22, 201952.4552.9652.4252.8352.66764,900
May 21, 201952.0952.6851.9152.6852.51967,000
May 20, 201952.0952.2551.6451.7951.62814,600
May 17, 201952.0752.8052.0752.1351.96829,000
May 16, 201951.8252.4551.5052.3152.141,597,100
May 15, 201951.4052.2251.4051.5651.39959,300
May 14, 201950.8352.1150.8351.7151.541,693,800
May 13, 201951.3251.5050.4350.7150.551,158,400
May 10, 201952.0252.2651.2851.8851.711,187,500
May 09, 201952.9152.9152.0052.3152.14868,200
May 08, 201952.3853.0252.3752.8452.67802,600
May 07, 201952.4552.6052.0352.4652.29860,500
May 06, 201952.3952.8452.1152.6252.45585,500
May 03, 201952.3753.5052.3753.0052.83702,300
May 02, 201951.9652.3251.4751.9851.811,079,600
May 01, 201953.2153.3152.0752.1551.981,248,300
Apr 30, 201953.0353.3652.7653.2953.123,315,500
Apr 29, 201953.6753.8752.9452.9852.81849,700
Apr 26, 201952.8853.5952.7053.5953.42611,100
Apr 25, 201952.8052.9852.3652.6752.50659,400
Apr 24, 201953.0053.5652.9653.1352.96659,200
Apr 23, 201953.2053.4952.5852.8652.69807,600
Apr 22, 201952.8053.1552.3752.9852.811,234,000
Apr 18, 201952.9953.1952.6952.8552.68907,700
Apr 17, 201952.7953.0952.5052.9052.73966,200
Apr 16, 201953.7153.7152.3352.5852.411,306,800
Apr 15, 201953.4553.8653.3553.6953.52739,400
Apr 12, 201953.0953.4553.0053.2753.10448,500
Apr 11, 201953.1453.3652.8053.0952.92454,600
Apr 10, 201952.9853.1152.7853.0152.84957,700
Apr 09, 201952.6652.9552.5952.8652.69874,600
Apr 08, 201953.2453.2452.7653.0252.85624,900
Apr 05, 201953.0653.3452.9753.2253.05675,300
Apr 04, 201952.8853.1452.5553.0952.92683,000
Apr 03, 201952.8452.9752.3152.6652.49852,300
Apr 02, 201953.5353.5752.6052.9052.73793,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...