BF-B - Brown-Forman Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201952.4552.8652.4552.8552.85350,782
May 21, 201952.0952.6851.9152.6852.68967,000
May 20, 201952.0952.2551.6451.7951.79814,600
May 17, 201952.0752.8052.0752.1352.13829,000
May 16, 201951.8252.4551.5052.3152.311,597,100
May 15, 201951.4052.2251.4051.5651.56959,300
May 14, 201950.8352.1150.8351.7151.711,693,800
May 13, 201951.3251.5050.4350.7150.711,158,400
May 10, 201952.0252.2651.2851.8851.881,187,500
May 09, 201952.9152.9152.0052.3152.31868,200
May 08, 201952.3853.0252.3752.8452.84802,600
May 07, 201952.4552.6052.0352.4652.46860,500
May 06, 201952.3952.8452.1152.6252.62585,500
May 03, 201952.3753.5052.3753.0053.00702,300
May 02, 201951.9652.3251.4751.9851.981,079,600
May 01, 201953.2153.3152.0752.1552.151,248,300
Apr 30, 201953.0353.3652.7653.2953.293,315,500
Apr 29, 201953.6753.8752.9452.9852.98849,700
Apr 26, 201952.8853.5952.7053.5953.59611,100
Apr 25, 201952.8052.9852.3652.6752.67659,400
Apr 24, 201953.0053.5652.9653.1353.13659,200
Apr 23, 201953.2053.4952.5852.8652.86807,600
Apr 22, 201952.8053.1552.3752.9852.981,234,000
Apr 18, 201952.9953.1952.6952.8552.85907,700
Apr 17, 201952.7953.0952.5052.9052.90966,200
Apr 16, 201953.7153.7152.3352.5852.581,306,800
Apr 15, 201953.4553.8653.3553.6953.69739,400
Apr 12, 201953.0953.4553.0053.2753.27448,500
Apr 11, 201953.1453.3652.8053.0953.09454,600
Apr 10, 201952.9853.1152.7853.0153.01957,700
Apr 09, 201952.6652.9552.5952.8652.86874,600
Apr 08, 201953.2453.2452.7653.0253.02624,900
Apr 05, 201953.0653.3452.9753.2253.22675,300
Apr 04, 201952.8853.1452.5553.0953.09683,000
Apr 03, 201952.8452.9752.3152.6652.66852,300
Apr 02, 201953.5353.5752.6052.9052.90793,700
Apr 01, 201953.0053.6852.8253.5953.591,010,700
Mar 29, 201952.7752.8952.4052.7852.78935,200
Mar 28, 201952.7153.0552.4852.6552.65757,600
Mar 27, 201952.5652.7852.1152.5952.59620,700
Mar 26, 201952.5453.1052.4652.7252.72953,300
Mar 25, 201951.6552.4451.5952.2952.29949,200
Mar 22, 201951.1952.0251.1951.7451.741,263,200
Mar 21, 201950.5051.4550.4551.3651.361,239,500
Mar 20, 201951.3051.3750.5950.6350.631,297,300
Mar 19, 201951.2551.5550.9551.2851.281,078,800
Mar 18, 201950.7251.1050.5751.0551.05891,600
Mar 15, 201950.1550.7549.9950.7050.702,648,400
Mar 14, 201950.1450.3249.9150.1950.191,118,500
Mar 13, 201950.6850.6850.1550.1750.17904,700
Mar 12, 201950.2850.7250.0350.4850.481,045,700
Mar 11, 201949.8450.2749.3550.2750.271,333,300
Mar 08, 201949.7550.3449.3249.9249.921,717,400
Mar 07, 201948.9150.0048.8549.7749.772,746,800
Mar 06, 201950.8451.1347.2148.8548.853,972,900
Mar 05, 201951.2152.1950.6651.4951.492,992,600
Mar 04, 201950.1751.0650.1350.9750.971,766,400
Mar 01, 201949.7149.8649.3349.8249.82966,400
Mar 01, 20190.166 Dividend
Feb 28, 201949.1549.5548.8649.4949.321,752,800
Feb 27, 201949.1649.2648.6749.0748.911,263,900
Feb 26, 201948.5849.5048.4749.1949.031,631,900
Feb 25, 201949.1349.1648.3748.5548.39771,100
Feb 22, 201948.2748.8448.0548.8448.68731,400
Feb 21, 201948.1048.6247.8648.4148.25712,800
Feb 20, 201948.3548.7848.1648.2448.08703,500
Feb 19, 201948.9648.9648.3448.3648.20935,200
Feb 15, 201948.4748.9348.2448.9348.771,510,800
Feb 14, 201948.2848.4047.8648.1247.96740,200
Feb 13, 201948.5548.9148.3948.5748.41702,500
Feb 12, 201948.2248.4847.9548.3448.18631,800
Feb 11, 201948.1848.5947.9848.2248.06801,300
Feb 08, 201948.0048.1247.7748.1247.96961,300
Feb 07, 201947.5148.1147.2448.1147.95855,500
Feb 06, 201947.6547.8747.2747.5547.39734,600
Feb 05, 201947.5247.8447.1747.6347.47712,100
Feb 04, 201947.6647.6646.9147.4147.25565,800
Feb 01, 201947.3947.6046.7847.5547.391,255,700
Jan 31, 201946.7147.2846.1347.2547.091,307,200
Jan 30, 201945.9246.7445.9246.5346.37691,300
Jan 29, 201945.4145.9745.4145.7545.60745,700
Jan 28, 201945.3345.5045.0045.4145.26722,700
Jan 25, 201945.9746.1745.2945.5045.351,557,500
Jan 24, 201946.4246.4245.4445.6145.461,490,100
Jan 23, 201946.0446.6745.8746.6546.492,408,200
Jan 22, 201945.9145.9145.2345.8445.692,265,500
Jan 18, 201945.5046.2645.3945.9145.763,516,300
Jan 17, 201945.3245.5245.1745.4545.302,226,600
Jan 16, 201946.0546.1245.0745.3645.212,037,800
Jan 15, 201945.6546.1745.4546.0045.851,261,800
Jan 14, 201946.5146.6445.1345.5245.371,965,700
Jan 11, 201946.9747.0746.2346.8646.701,470,600
Jan 10, 201946.4347.0746.1746.8946.73946,600
Jan 09, 201946.1546.9945.7646.4546.292,045,500
Jan 08, 201947.2347.6246.5846.9946.832,127,700
Jan 07, 201946.9347.0246.4746.8546.691,008,800
Jan 04, 201945.5947.0745.5447.0646.901,830,200
Jan 03, 201945.7346.1744.5745.3545.201,582,700
Jan 02, 201947.1247.4545.7046.0745.921,305,100
Dec 31, 201847.5247.7847.1947.5847.42859,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...