Brown-Forman Corporation (BF.A)
NYSE: BF.A · Real-Time Price · USD
46.41
+1.41 (3.13%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 45.94 | 45.94 | 44.86 | 45.00 | 45.00 | -1.64% | 106,923 |
| Sep 24, 2024 | 46.13 | 46.47 | 45.67 | 45.75 | 45.75 | -0.65% | 335,926 |
| Sep 23, 2024 | 45.35 | 46.53 | 45.35 | 46.05 | 46.05 | 1.95% | 423,953 |
| Sep 20, 2024 | 45.96 | 46.52 | 45.17 | 45.17 | 45.17 | -3.65% | 750,360 |
| Sep 19, 2024 | 47.25 | 47.65 | 46.87 | 46.88 | 46.88 | -0.04% | 264,875 |
| Sep 18, 2024 | 46.47 | 47.35 | 46.28 | 46.90 | 46.90 | 1.23% | 285,879 |
| Sep 17, 2024 | 45.79 | 47.16 | 45.79 | 46.33 | 46.33 | 0.67% | 88,608 |
| Sep 16, 2024 | 45.87 | 46.26 | 45.72 | 46.02 | 46.02 | 0.52% | 100,178 |
| Sep 13, 2024 | 45.50 | 46.13 | 45.28 | 45.78 | 45.78 | 0.66% | 92,854 |
| Sep 12, 2024 | 45.01 | 45.71 | 44.88 | 45.48 | 45.48 | 0.57% | 114,837 |
| Sep 11, 2024 | 45.03 | 45.27 | 44.56 | 45.22 | 45.22 | -0.18% | 56,161 |
| Sep 10, 2024 | 46.00 | 46.33 | 45.00 | 45.30 | 45.30 | -0.90% | 58,591 |
| Sep 9, 2024 | 44.64 | 46.47 | 44.64 | 45.71 | 45.71 | 1.83% | 141,508 |
| Sep 6, 2024 | 45.11 | 45.35 | 44.78 | 44.89 | 44.89 | -0.49% | 56,632 |
| Sep 5, 2024 | 45.15 | 45.69 | 45.06 | 45.11 | 45.11 | -0.22% | 56,075 |
| Sep 4, 2024 | 45.56 | 46.28 | 44.94 | 45.21 | 45.21 | -1.12% | 70,048 |
| Sep 3, 2024 | 45.65 | 46.34 | 45.49 | 45.72 | 45.72 | -0.07% | 88,149 |
| Aug 30, 2024 | 45.70 | 46.15 | 45.44 | 45.75 | 45.53 | -0.07% | 67,675 |
| Aug 29, 2024 | 45.57 | 46.40 | 44.93 | 45.78 | 45.56 | 1.13% | 67,556 |
| Aug 28, 2024 | 45.13 | 45.75 | 44.99 | 45.27 | 45.06 | -0.33% | 58,712 |
| Aug 27, 2024 | 46.07 | 46.07 | 44.93 | 45.42 | 45.21 | -0.92% | 54,592 |
| Aug 26, 2024 | 45.72 | 46.35 | 45.71 | 45.84 | 45.62 | 0.33% | 37,223 |
| Aug 23, 2024 | 45.35 | 46.01 | 45.35 | 45.69 | 45.47 | 0.44% | 45,010 |
| Aug 22, 2024 | 45.72 | 45.72 | 45.11 | 45.49 | 45.27 | -0.13% | 56,142 |
| Aug 21, 2024 | 45.15 | 45.78 | 45.15 | 45.55 | 45.33 | 1.54% | 36,218 |
| Aug 20, 2024 | 45.13 | 45.13 | 44.78 | 44.86 | 44.65 | -1.12% | 43,358 |
| Aug 19, 2024 | 45.56 | 45.81 | 45.11 | 45.37 | 45.16 | -0.42% | 42,055 |
| Aug 16, 2024 | 45.09 | 45.56 | 44.90 | 45.56 | 45.34 | 0.57% | 36,651 |
| Aug 15, 2024 | 44.74 | 45.54 | 44.74 | 45.30 | 45.09 | 0.96% | 38,881 |
| Aug 14, 2024 | 44.81 | 45.01 | 44.66 | 44.87 | 44.66 | -0.31% | 43,504 |
| Aug 13, 2024 | 44.29 | 45.02 | 44.29 | 45.01 | 44.80 | 1.03% | 43,232 |
| Aug 12, 2024 | 44.68 | 44.90 | 44.43 | 44.55 | 44.34 | -0.89% | 53,836 |
| Aug 9, 2024 | 44.85 | 44.97 | 44.46 | 44.95 | 44.74 | -0.31% | 36,947 |
| Aug 8, 2024 | 45.21 | 45.34 | 44.80 | 45.09 | 44.88 | -0.77% | 49,442 |
| Aug 7, 2024 | 45.33 | 45.93 | 45.26 | 45.44 | 45.23 | 0.51% | 58,642 |
| Aug 6, 2024 | 44.75 | 45.78 | 44.75 | 45.21 | 45.00 | 0.78% | 84,372 |
| Aug 5, 2024 | 45.10 | 45.79 | 44.70 | 44.86 | 44.65 | -1.97% | 72,385 |
| Aug 2, 2024 | 44.90 | 46.18 | 44.90 | 45.76 | 45.54 | 1.22% | 55,059 |
| Aug 1, 2024 | 45.95 | 45.95 | 45.07 | 45.21 | 45.00 | -0.83% | 51,075 |
| Jul 31, 2024 | 45.24 | 45.89 | 45.09 | 45.59 | 45.37 | 0.77% | 93,174 |
| Jul 30, 2024 | 45.47 | 45.47 | 44.55 | 45.24 | 45.03 | -1.44% | 65,995 |
| Jul 29, 2024 | 46.25 | 46.25 | 45.53 | 45.90 | 45.68 | -0.99% | 67,538 |
| Jul 26, 2024 | 46.23 | 46.44 | 45.77 | 46.36 | 46.14 | 0.80% | 71,200 |
| Jul 25, 2024 | 44.40 | 46.20 | 44.40 | 45.99 | 45.77 | 3.02% | 63,926 |
| Jul 24, 2024 | 44.71 | 44.71 | 44.36 | 44.64 | 44.43 | 0.25% | 39,988 |
| Jul 23, 2024 | 44.75 | 44.90 | 44.45 | 44.53 | 44.32 | -0.54% | 66,079 |
| Jul 22, 2024 | 44.33 | 44.82 | 43.68 | 44.77 | 44.56 | 0.95% | 129,213 |
| Jul 19, 2024 | 44.72 | 44.72 | 43.86 | 44.35 | 44.14 | -0.31% | 64,379 |
| Jul 18, 2024 | 45.37 | 45.72 | 44.41 | 44.49 | 44.28 | -1.74% | 44,166 |
| Jul 17, 2024 | 44.68 | 45.42 | 44.68 | 45.28 | 45.07 | 1.94% | 54,023 |
| Jul 16, 2024 | 44.21 | 44.81 | 43.92 | 44.42 | 44.21 | -0.25% | 62,796 |
| Jul 15, 2024 | 44.90 | 45.06 | 44.47 | 44.53 | 44.32 | -1.00% | 77,920 |
| Jul 12, 2024 | 44.57 | 45.00 | 44.32 | 44.98 | 44.77 | 1.76% | 49,719 |
| Jul 11, 2024 | 43.85 | 45.58 | 43.85 | 44.20 | 43.99 | 1.35% | 98,199 |
| Jul 10, 2024 | 42.82 | 43.64 | 42.78 | 43.61 | 43.40 | 2.49% | 78,941 |
| Jul 9, 2024 | 42.90 | 42.97 | 42.48 | 42.55 | 42.35 | -1.32% | 85,593 |
| Jul 8, 2024 | 43.27 | 43.32 | 42.59 | 43.12 | 42.92 | -0.16% | 70,840 |
| Jul 5, 2024 | 42.72 | 43.22 | 42.50 | 43.19 | 42.99 | 1.10% | 61,926 |
| Jul 3, 2024 | 43.17 | 43.55 | 42.63 | 42.72 | 42.52 | -0.88% | 53,042 |
| Jul 2, 2024 | 43.06 | 43.19 | 42.57 | 43.10 | 42.90 | 0.51% | 106,455 |
| Jul 1, 2024 | 44.29 | 44.53 | 42.88 | 42.88 | 42.68 | -2.83% | 147,978 |
| Jun 28, 2024 | 43.34 | 44.15 | 42.96 | 44.13 | 43.92 | 1.57% | 1,345,899 |
| Jun 27, 2024 | 43.03 | 43.49 | 42.87 | 43.45 | 43.24 | 0.37% | 76,821 |
| Jun 26, 2024 | 43.08 | 43.63 | 42.97 | 43.29 | 43.09 | 0.35% | 47,365 |
| Jun 25, 2024 | 43.34 | 43.64 | 42.96 | 43.14 | 42.94 | -0.99% | 112,984 |
| Jun 24, 2024 | 43.38 | 43.83 | 43.22 | 43.57 | 43.36 | 0.05% | 54,262 |
| Jun 21, 2024 | 43.34 | 43.82 | 43.07 | 43.55 | 43.34 | 0.81% | 198,855 |
| Jun 20, 2024 | 43.00 | 43.49 | 42.86 | 43.20 | 43.00 | -0.16% | 131,200 |
| Jun 18, 2024 | 44.27 | 44.55 | 43.18 | 43.27 | 43.07 | -2.06% | 113,460 |
| Jun 17, 2024 | 43.50 | 44.60 | 43.50 | 44.18 | 43.97 | 0.71% | 89,847 |
| Jun 14, 2024 | 43.01 | 44.28 | 43.01 | 43.87 | 43.66 | 0.99% | 79,539 |
| Jun 13, 2024 | 42.70 | 43.50 | 42.68 | 43.44 | 43.23 | 1.05% | 186,897 |
| Jun 12, 2024 | 43.46 | 43.54 | 42.62 | 42.99 | 42.79 | -0.12% | 160,464 |
| Jun 11, 2024 | 42.81 | 43.11 | 42.10 | 43.04 | 42.84 | 0.54% | 86,244 |
| Jun 10, 2024 | 43.56 | 43.56 | 42.55 | 42.81 | 42.61 | -1.92% | 77,368 |
| Jun 7, 2024 | 43.50 | 44.37 | 43.50 | 43.65 | 43.44 | -0.55% | 84,838 |
| Jun 6, 2024 | 43.38 | 44.49 | 43.38 | 43.89 | 43.47 | 1.41% | 111,940 |
| Jun 5, 2024 | 46.28 | 46.28 | 42.76 | 43.28 | 42.86 | -5.34% | 196,033 |
| Jun 4, 2024 | 45.60 | 46.03 | 45.49 | 45.72 | 45.28 | -0.59% | 73,039 |
| Jun 3, 2024 | 46.01 | 46.40 | 45.50 | 45.99 | 45.55 | 0.41% | 82,875 |
| May 31, 2024 | 44.44 | 45.89 | 44.08 | 45.80 | 45.36 | 2.85% | 159,402 |
| May 30, 2024 | 44.89 | 44.95 | 44.42 | 44.53 | 44.10 | -0.29% | 110,274 |
| May 29, 2024 | 45.13 | 45.13 | 44.58 | 44.66 | 44.23 | -1.28% | 76,768 |
| May 28, 2024 | 46.22 | 46.22 | 44.49 | 45.24 | 44.80 | -1.42% | 114,746 |
| May 24, 2024 | 46.90 | 46.96 | 45.85 | 45.89 | 45.45 | -1.33% | 90,639 |
| May 23, 2024 | 47.28 | 47.28 | 45.32 | 46.51 | 46.06 | -2.08% | 88,407 |
| May 22, 2024 | 48.13 | 48.18 | 47.44 | 47.50 | 47.04 | -1.29% | 53,559 |
| May 21, 2024 | 47.81 | 48.21 | 47.51 | 48.12 | 47.65 | 0.35% | 80,354 |
| May 20, 2024 | 49.00 | 49.00 | 47.82 | 47.95 | 47.49 | -2.76% | 41,509 |
| May 17, 2024 | 49.60 | 49.60 | 48.91 | 49.31 | 48.83 | -0.44% | 20,944 |
| May 16, 2024 | 48.98 | 49.59 | 48.47 | 49.53 | 49.05 | 1.79% | 23,683 |
| May 15, 2024 | 49.52 | 49.52 | 48.35 | 48.66 | 48.19 | -1.82% | 53,606 |
| May 14, 2024 | 50.27 | 50.31 | 48.98 | 49.56 | 49.08 | -0.70% | 26,567 |
| May 13, 2024 | 50.06 | 50.22 | 49.77 | 49.91 | 49.43 | -0.28% | 33,965 |
| May 10, 2024 | 49.49 | 50.05 | 49.40 | 50.05 | 49.57 | 1.71% | 24,482 |
| May 9, 2024 | 48.62 | 49.28 | 48.62 | 49.21 | 48.73 | 1.42% | 19,181 |
| May 8, 2024 | 48.52 | 48.58 | 47.92 | 48.52 | 48.05 | -0.31% | 39,910 |
| May 7, 2024 | 47.99 | 48.67 | 47.99 | 48.67 | 48.20 | 1.52% | 44,342 |
| May 6, 2024 | 49.20 | 49.20 | 47.91 | 47.94 | 47.48 | -1.86% | 39,412 |
| May 3, 2024 | 48.81 | 49.55 | 48.64 | 48.85 | 48.38 | 0.87% | 38,049 |