BF-B - Brown-Forman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201948.4748.9348.2448.9348.931,510,800
Feb 14, 201948.2848.4047.8648.1248.12740,200
Feb 13, 201948.5548.9148.3948.5748.57702,500
Feb 12, 201948.2248.4847.9548.3448.34631,800
Feb 11, 201948.1848.5947.9848.2248.22801,300
Feb 08, 201948.0048.1247.7748.1248.12961,300
Feb 07, 201947.5148.1147.2448.1148.11855,500
Feb 06, 201947.6547.8747.2747.5547.55734,600
Feb 05, 201947.5247.8447.1747.6347.63712,100
Feb 04, 201947.6647.6646.9147.4147.41565,800
Feb 01, 201947.3947.6046.7847.5547.551,255,700
Jan 31, 201946.7147.2846.1347.2547.251,307,200
Jan 30, 201945.9246.7445.9246.5346.53691,300
Jan 29, 201945.4145.9745.4145.7545.75745,700
Jan 28, 201945.3345.5045.0045.4145.41722,700
Jan 25, 201945.9746.1745.2945.5045.501,557,500
Jan 24, 201946.4246.4245.4445.6145.611,490,100
Jan 23, 201946.0446.6745.8746.6546.652,408,200
Jan 22, 201945.9145.9145.2345.8445.842,265,500
Jan 18, 201945.5046.2645.3945.9145.913,516,300
Jan 17, 201945.3245.5245.1745.4545.452,226,600
Jan 16, 201946.0546.1245.0745.3645.362,037,800
Jan 15, 201945.6546.1745.4546.0046.001,261,800
Jan 14, 201946.5146.6445.1345.5245.521,965,700
Jan 11, 201946.9747.0746.2346.8646.861,470,600
Jan 10, 201946.4347.0746.1746.8946.89946,600
Jan 09, 201946.1546.9945.7646.4546.452,045,500
Jan 08, 201947.2347.6246.5846.9946.992,127,700
Jan 07, 201946.9347.0246.4746.8546.851,008,800
Jan 04, 201945.5947.0745.5447.0647.061,830,200
Jan 03, 201945.7346.1744.5745.3545.351,582,700
Jan 02, 201947.1247.4545.7046.0746.071,305,100
Dec 31, 201847.5247.7847.1947.5847.58859,700
Dec 28, 201847.5647.7646.7147.4247.421,560,000
Dec 27, 201846.2247.2645.5847.2647.261,444,600
Dec 26, 201845.8246.5845.3946.5746.571,087,200
Dec 24, 201846.0346.7845.4245.7545.751,012,900
Dec 21, 201845.8046.6345.6045.9845.982,662,700
Dec 20, 201845.6846.3045.1545.8945.891,987,200
Dec 19, 201846.3546.8445.3245.6045.601,496,000
Dec 18, 201845.9846.6845.6846.1346.131,353,700
Dec 17, 201847.0247.0245.6645.8945.891,853,400
Dec 14, 201846.9147.5946.6347.0647.06921,000
Dec 13, 201846.4947.5646.2947.5147.511,149,800
Dec 12, 201847.0047.2846.4746.5246.52967,400
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, 201847.0147.0146.2046.6946.201,165,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...