BF-B - Brown-Forman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201847.8748.5047.8748.0948.09984,100
Oct 18, 201847.7648.1347.2547.4847.481,357,800
Oct 17, 201848.2348.5847.6447.9047.901,417,200
Oct 16, 201847.0548.4247.0548.2548.251,144,600
Oct 15, 201846.5647.5746.4146.9146.911,642,600
Oct 12, 201846.3647.1146.2546.5946.591,793,400
Oct 11, 201847.3247.5645.6345.7545.752,535,100
Oct 10, 201849.9949.9947.1147.2647.261,893,700
Oct 09, 201849.6550.3849.5750.1750.171,092,400
Oct 08, 201849.7750.1649.5149.7449.74789,200
Oct 05, 201849.7650.0949.5149.6949.69759,200
Oct 04, 201850.3850.4849.4349.8149.81787,900
Oct 03, 201851.3651.3750.1250.2150.211,589,600
Oct 02, 201851.2551.4350.9051.0251.021,331,100
Oct 01, 201850.7851.3050.5051.1051.10861,700
Sep 28, 201850.7750.7950.3650.5550.552,112,500
Sep 27, 201850.0451.2749.9150.6950.691,503,800
Sep 26, 201850.4150.8150.1650.4950.491,769,400
Sep 25, 201849.6250.4749.6250.1750.172,159,400
Sep 24, 201850.3750.3749.0449.6249.621,395,000
Sep 21, 201849.0850.4549.0850.2850.2818,601,100
Sep 20, 201848.8149.3448.6749.2949.292,151,400
Sep 19, 201848.6249.2148.2448.4248.421,763,100
Sep 18, 201849.3049.3047.8548.6448.641,819,800
Sep 17, 201849.8849.9448.7649.1049.102,257,000
Sep 14, 201850.2950.5249.7849.8849.881,797,800
Sep 13, 201850.7750.7750.0750.2750.272,573,100
Sep 12, 201850.8351.2350.6350.6750.671,985,500
Sep 11, 201850.5250.8649.9350.7950.792,335,700
Sep 10, 201853.4753.6550.4550.7150.713,449,500
Sep 07, 201853.6654.1853.2254.0254.02800,900
Sep 06, 201852.8453.9452.6253.7653.76809,000
Sep 05, 201852.6852.9852.1952.9452.941,119,300
Sep 05, 20180.158 Dividend
Sep 04, 201851.8552.8351.5352.7552.591,088,600
Aug 31, 201851.6552.5851.4652.2252.061,093,200
Aug 30, 201852.0752.0751.2551.6651.511,269,000
Aug 29, 201852.7654.6551.6852.3852.221,436,000
Aug 28, 201852.6453.1652.1052.3352.171,158,000
Aug 27, 201853.4553.5952.5752.6452.481,204,100
Aug 24, 201852.9053.5252.7153.4053.24638,200
Aug 23, 201853.0453.2852.3252.8452.68895,200
Aug 22, 201853.1653.4152.7153.2153.05605,400
Aug 21, 201853.5553.6953.1253.2353.07663,600
Aug 20, 201853.6553.9853.3053.6053.44701,200
Aug 17, 201852.9753.7252.9453.5753.41734,600
Aug 16, 201853.5653.8752.8052.9052.74807,700
Aug 15, 201853.2653.8552.7653.4553.29918,900
Aug 14, 201853.4353.9453.4053.6553.49643,100
Aug 13, 201853.3753.4852.8053.2353.07437,300
Aug 10, 201853.4553.6553.0453.2553.09657,700
Aug 09, 201853.5353.8553.3553.6353.47566,400
Aug 08, 201853.5453.7653.2253.3653.20469,000
Aug 07, 201853.5053.7452.8153.5553.39685,000
Aug 06, 201853.9354.1653.3753.5653.40880,000
Aug 03, 201853.3654.1653.1253.9953.83681,200
Aug 02, 201853.0153.2852.4953.1653.00871,300
Aug 01, 201852.9253.4152.6252.9452.78861,100
Jul 31, 201853.0453.3552.8353.2253.061,678,800
Jul 30, 201853.4653.7052.6852.7352.571,090,500
Jul 27, 201854.1854.3053.4053.6353.47839,100
Jul 26, 201855.0055.0853.8354.0053.841,354,300
Jul 25, 201852.7754.9952.7754.8654.701,980,800
Jul 24, 201852.7053.0452.4652.9852.821,127,100
Jul 23, 201852.7253.1752.2452.7052.54972,900
Jul 20, 201852.3852.7552.2252.5952.43844,400
Jul 19, 201851.8752.6651.6552.3452.18707,800
Jul 18, 201852.5252.8451.6251.9351.771,158,700
Jul 17, 201852.0052.8951.7252.6452.481,517,600
Jul 16, 201851.2051.7550.9351.1751.022,140,300
Jul 13, 201850.9151.3650.6251.0250.871,072,700
Jul 12, 201850.9851.1550.6450.7950.641,158,500
Jul 11, 201850.7351.1150.4250.6350.48888,500
Jul 10, 201851.0051.0450.2250.7550.601,573,100
Jul 09, 201850.4151.2250.1950.9050.751,041,800
Jul 06, 201850.3151.1050.1550.4450.291,442,400
Jul 05, 201849.2950.5949.2650.5550.401,826,900
Jul 03, 201849.5749.9248.6849.0248.87824,200
Jul 02, 201848.9049.8448.6949.2549.101,363,400
Jun 29, 201849.4249.5648.7349.0148.861,753,000
Jun 28, 201849.0149.7148.6049.2749.121,752,200
Jun 27, 201848.5549.2148.3148.6748.521,782,100
Jun 26, 201848.2549.3148.2548.8048.651,810,500
Jun 25, 201849.3449.3447.8948.3048.161,836,000
Jun 22, 201850.2650.6149.7249.8149.663,642,500
Jun 21, 201850.5050.9849.6549.9849.831,891,100
Jun 20, 201852.6452.6750.5650.6150.461,688,600
Jun 19, 201852.7752.9752.2852.5152.352,025,400
Jun 18, 201853.1053.2852.8053.1452.981,538,700
Jun 15, 201852.5453.4252.5253.3953.233,186,700
Jun 14, 201852.2552.9652.0352.9452.781,337,600
Jun 13, 201852.7252.9751.9752.2152.051,613,400
Jun 12, 201851.5652.8551.4052.7752.611,437,800
Jun 11, 201852.8752.9651.7452.1451.982,126,600
Jun 08, 201851.3653.0851.2552.9752.812,234,700
Jun 07, 201852.3552.4351.0351.2451.092,191,400
Jun 06, 201854.4755.5751.9452.4752.313,246,500
Jun 05, 201856.1556.6155.4755.8755.701,950,000
Jun 05, 20180.158 Dividend
Jun 04, 201856.0956.3355.6856.0155.681,294,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...