BF-B - Brown-Forman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201852.9753.7252.9453.5753.57732,800
Aug 16, 201853.5653.8752.8052.9052.90807,700
Aug 15, 201853.2653.8552.7653.4553.45918,900
Aug 14, 201853.4353.9453.4053.6553.65643,100
Aug 13, 201853.3753.4852.8053.2353.23437,300
Aug 10, 201853.4553.6553.0453.2553.25657,700
Aug 09, 201853.5353.8553.3553.6353.63566,400
Aug 08, 201853.5453.7653.2253.3653.36469,000
Aug 07, 201853.5053.7452.8153.5553.55685,000
Aug 06, 201853.9354.1653.3753.5653.56880,000
Aug 03, 201853.3654.1653.1253.9953.99681,200
Aug 02, 201853.0153.2852.4953.1653.16871,300
Aug 01, 201852.9253.4152.6252.9452.94861,100
Jul 31, 201853.0453.3552.8353.2253.221,678,800
Jul 30, 201853.4653.7052.6852.7352.731,090,500
Jul 27, 201854.1854.3053.4053.6353.63839,100
Jul 26, 201855.0055.0853.8354.0054.001,354,300
Jul 25, 201852.7754.9952.7754.8654.861,980,800
Jul 24, 201852.7053.0452.4652.9852.981,127,100
Jul 23, 201852.7253.1752.2452.7052.70972,900
Jul 20, 201852.3852.7552.2252.5952.59844,400
Jul 19, 201851.8752.6651.6552.3452.34707,800
Jul 18, 201852.5252.8451.6251.9351.931,158,700
Jul 17, 201852.0052.8951.7252.6452.641,517,600
Jul 16, 201851.2051.7550.9351.1751.172,140,300
Jul 13, 201850.9151.3650.6251.0251.021,072,700
Jul 12, 201850.9851.1550.6450.7950.791,158,500
Jul 11, 201850.7351.1150.4250.6350.63888,500
Jul 10, 201851.0051.0450.2250.7550.751,573,100
Jul 09, 201850.4151.2250.1950.9050.901,041,800
Jul 06, 201850.3151.1050.1550.4450.441,442,400
Jul 05, 201849.2950.5949.2650.5550.551,826,900
Jul 03, 201849.5749.9248.6849.0249.02824,200
Jul 02, 201848.9049.8448.6949.2549.251,363,400
Jun 29, 201849.4249.5648.7349.0149.011,753,000
Jun 28, 201849.0149.7148.6049.2749.271,752,200
Jun 27, 201848.5549.2148.3148.6748.671,782,100
Jun 26, 201848.2549.3148.2548.8048.801,810,500
Jun 25, 201849.3449.3447.8948.3048.301,836,000
Jun 22, 201850.2650.6149.7249.8149.813,642,500
Jun 21, 201850.5050.9849.6549.9849.981,891,100
Jun 20, 201852.6452.6750.5650.6150.611,688,600
Jun 19, 201852.7752.9752.2852.5152.512,025,400
Jun 18, 201853.1053.2852.8053.1453.141,538,700
Jun 15, 201852.5453.4252.5253.3953.393,186,700
Jun 14, 201852.2552.9652.0352.9452.941,337,600
Jun 13, 201852.7252.9751.9752.2152.211,613,400
Jun 12, 201851.5652.8551.4052.7752.771,437,800
Jun 11, 201852.8752.9651.7452.1452.142,126,600
Jun 08, 201851.3653.0851.2552.9752.972,234,700
Jun 07, 201852.3552.4351.0351.2451.242,191,400
Jun 06, 201854.4755.5751.9452.4752.473,246,500
Jun 05, 201856.1556.6155.4755.8755.871,950,000
Jun 05, 20180.158 Dividend
Jun 04, 201856.0956.3355.6856.0155.851,294,600
Jun 01, 201856.6857.0255.3655.5955.431,733,600
May 31, 201857.4457.7156.4256.5656.402,064,700
May 30, 201856.7157.9256.4757.7657.601,459,000
May 29, 201856.6956.9456.4256.7156.551,443,800
May 25, 201858.3758.5756.7456.7956.631,381,100
May 24, 201858.5658.6958.2058.5558.38952,500
May 23, 201858.0858.8158.0758.4058.24934,000
May 22, 201858.9359.2458.3558.4558.29692,300
May 21, 201859.3459.5858.7058.7858.61820,200
May 18, 201858.9059.2958.4659.2259.05749,000
May 17, 201858.2258.9557.9858.9258.75726,300
May 16, 201858.0258.5057.8858.2658.10865,500
May 15, 201856.8658.0056.5957.9657.801,202,700
May 14, 201856.9657.3256.8357.3157.15609,700
May 11, 201857.3157.3156.6956.8656.70678,700
May 10, 201857.2657.6756.8757.4357.27830,400
May 09, 201855.7257.1555.3456.9756.811,027,000
May 08, 201855.2355.7655.1855.4555.29576,000
May 07, 201856.0056.0955.2955.6455.48659,300
May 04, 201855.0256.0754.9255.8655.70682,100
May 03, 201853.6655.2953.6655.2655.10933,200
May 02, 201855.2955.2953.5953.7453.591,021,500
May 01, 201855.8055.8054.8855.4955.33563,600
Apr 30, 201856.2656.6755.9356.0455.881,488,900
Apr 27, 201855.6156.2555.4756.0455.88459,000
Apr 26, 201855.0755.7954.5455.6055.44613,400
Apr 25, 201854.1054.9854.1054.8054.65565,700
Apr 24, 201855.3555.4153.8854.3654.21736,000
Apr 23, 201854.7555.0654.2655.0354.87589,400
Apr 20, 201855.3055.3854.3254.4954.34744,600
Apr 19, 201855.5055.8654.9655.4655.30715,400
Apr 18, 201856.1356.2055.1955.2655.10968,400
Apr 17, 201856.1156.4755.7956.0555.891,081,400
Apr 16, 201855.9756.2055.4655.9055.741,147,400
Apr 13, 201855.4655.7154.9955.4355.27756,300
Apr 12, 201855.7055.8155.2255.3955.23431,800
Apr 11, 201855.2555.6154.8955.5555.39723,800
Apr 10, 201855.4055.9355.2055.5455.38637,000
Apr 09, 201855.0055.5554.4155.0954.93953,800
Apr 06, 201855.0955.6454.0254.4254.27753,000
Apr 05, 201855.0055.5654.3355.2955.13840,500
Apr 04, 201853.5754.9953.3254.7154.56909,500
Apr 03, 201853.6754.1853.0553.9753.82895,900
Apr 02, 201854.1254.3352.8553.2453.091,008,200
Mar 29, 201853.4454.6152.7454.4054.251,601,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...