Brown-Forman Corporation (BVMF:B1FC34)
Brazil · Delayed Price · Currency is BRL 128.76
-1.24 (-0.95%)
At close: May 28, 2026
BVMF:B1FC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | -0.95% | 1 |
| May 27, 2026 | 129.50 | 130.00 | 129.50 | 130.00 | 130.00 | -3.35% | 2 |
| May 26, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -0.22% | 13 |
| May 25, 2026 | 134.40 | 134.80 | 134.40 | 134.80 | 134.80 | 1.74% | 2 |
| May 15, 2026 | 133.00 | 133.00 | 132.50 | 132.50 | 132.50 | 1.72% | 13 |
| May 14, 2026 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | -0.30% | 1 |
| May 13, 2026 | 128.18 | 130.65 | 128.18 | 130.65 | 130.65 | 0.80% | 12 |
| May 12, 2026 | 129.80 | 131.27 | 129.35 | 129.61 | 129.61 | -5.12% | 290 |
| May 8, 2026 | 135.40 | 136.60 | 135.40 | 136.60 | 136.60 | 1.04% | 7 |
| May 7, 2026 | 134.50 | 135.20 | 134.50 | 135.20 | 135.20 | 9.92% | 6 |
| May 4, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -3.87% | 4 |
| Apr 30, 2026 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | 2.94% | 56 |
| Apr 29, 2026 | 127.50 | 127.50 | 124.00 | 124.30 | 124.30 | -10.58% | 20,518 |
| Apr 27, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -1.77% | 1,000 |
| Apr 24, 2026 | 141.80 | 141.80 | 141.50 | 141.50 | 141.50 | -0.23% | 1,500 |
| Apr 23, 2026 | 141.82 | 141.82 | 141.82 | 141.82 | 141.82 | -0.20% | 1,500 |
| Apr 22, 2026 | 145.60 | 145.60 | 142.10 | 142.10 | 142.10 | -3.78% | 10,501 |
| Apr 20, 2026 | 147.68 | 147.68 | 147.68 | 147.68 | 147.68 | 0.57% | 151 |
| Apr 16, 2026 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | 0.55% | 2 |
| Apr 15, 2026 | 147.65 | 147.65 | 146.04 | 146.04 | 146.04 | -0.29% | 400 |
| Apr 14, 2026 | 146.46 | 146.46 | 146.46 | 146.46 | 146.46 | 0.29% | 12 |
| Apr 13, 2026 | 146.03 | 146.03 | 146.03 | 146.03 | 146.03 | -3.74% | 200 |
| Apr 10, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | -3.01% | 1 |
| Apr 9, 2026 | 140.23 | 156.41 | 140.23 | 156.41 | 156.41 | 9.42% | 213 |
| Mar 27, 2026 | 140.00 | 143.64 | 140.00 | 142.94 | 142.94 | 18.76% | 404 |
| Mar 25, 2026 | 120.00 | 120.36 | 120.00 | 120.36 | 120.36 | -0.03% | 2 |
| Mar 24, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - | 1 |
| Mar 23, 2026 | 122.76 | 122.76 | 120.40 | 120.40 | 120.40 | -3.03% | 14 |
| Mar 19, 2026 | 122.16 | 125.00 | 122.16 | 124.16 | 124.16 | 3.47% | 306 |
| Mar 18, 2026 | 120.00 | 120.00 | 118.08 | 120.00 | 120.00 | -0.30% | 301 |
| Mar 17, 2026 | 120.60 | 121.80 | 120.36 | 120.36 | 120.36 | -1.34% | 335 |
| Mar 16, 2026 | 125.10 | 125.10 | 122.00 | 122.00 | 122.00 | -2.48% | 5 |
| Mar 13, 2026 | 124.44 | 125.10 | 124.44 | 125.10 | 125.10 | 2.02% | 9 |
| Mar 12, 2026 | 122.62 | 122.62 | 122.62 | 122.62 | 122.62 | -3.60% | 1 |
| Mar 11, 2026 | 131.40 | 131.40 | 125.60 | 127.20 | 127.20 | -2.15% | 341 |
| Mar 10, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.41% | 70 |
| Mar 9, 2026 | 134.92 | 134.92 | 127.50 | 129.47 | 129.47 | -4.06% | 127 |
| Mar 4, 2026 | 141.50 | 141.50 | 135.75 | 135.75 | 134.94 | -9.56% | 54 |
| Mar 3, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 149.21 | 0.67% | 16 |
| Mar 2, 2026 | 149.49 | 149.49 | 148.80 | 149.10 | 148.21 | -0.60% | 30 |
| Feb 27, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.11 | 5.26% | 20 |
| Feb 25, 2026 | 142.90 | 142.90 | 142.00 | 142.50 | 141.65 | -9.11% | 25 |
| Feb 13, 2026 | 156.78 | 156.78 | 156.78 | 156.78 | 155.85 | 1.48% | 200 |
| Feb 9, 2026 | 153.40 | 154.50 | 153.40 | 154.50 | 153.58 | 1.18% | 24 |
| Feb 6, 2026 | 152.70 | 152.70 | 152.70 | 152.70 | 151.79 | 4.37% | 35 |
| Feb 3, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 145.43 | 4.81% | 32 |
| Jan 27, 2026 | 139.59 | 139.59 | 139.59 | 139.59 | 138.76 | -5.94% | 32 |
| Jan 22, 2026 | 148.25 | 148.40 | 148.25 | 148.40 | 147.52 | 4.46% | 67 |
| Jan 16, 2026 | 144.15 | 144.15 | 142.07 | 142.07 | 141.23 | 3.21% | 4 |
| Jan 8, 2026 | 137.65 | 137.65 | 137.65 | 137.65 | 136.83 | -0.97% | 2 |