Brown-Forman Corporation (BF.A)
NYSE: BF.A · Real-Time Price · USD
27.75
-0.11 (-0.39%)
At close: Sep 16, 2025, 4:00 PM EDT
27.75
0.00 (0.00%)
After-hours: Sep 16, 2025, 7:00 PM EDT
Brown-Forman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 27.95 | 28.00 | 27.60 | 27.75 | 27.75 | -0.39% | 264,133 |
| Sep 15, 2025 | 27.93 | 28.15 | 27.63 | 27.86 | 27.86 | -0.36% | 215,401 |
| Sep 12, 2025 | 27.97 | 28.07 | 27.45 | 27.96 | 27.96 | -0.32% | 182,850 |
| Sep 11, 2025 | 27.87 | 28.21 | 27.76 | 28.05 | 28.05 | 0.65% | 154,300 |
| Sep 10, 2025 | 27.95 | 28.05 | 27.71 | 27.87 | 27.87 | -0.32% | 200,128 |
| Sep 9, 2025 | 28.03 | 28.55 | 27.90 | 27.96 | 27.96 | -0.46% | 123,995 |
| Sep 8, 2025 | 29.01 | 29.01 | 27.86 | 28.09 | 28.09 | -3.67% | 406,691 |
| Sep 5, 2025 | 28.54 | 29.28 | 28.44 | 29.16 | 29.16 | 2.35% | 159,336 |
| Sep 4, 2025 | 28.55 | 28.88 | 28.26 | 28.49 | 28.49 | -0.11% | 147,395 |
| Sep 3, 2025 | 29.11 | 29.24 | 28.47 | 28.52 | 28.52 | -3.58% | 152,408 |
| Sep 2, 2025 | 30.27 | 30.27 | 29.28 | 29.58 | 29.35 | -2.54% | 156,039 |
| Aug 29, 2025 | 29.51 | 30.42 | 29.33 | 30.35 | 30.11 | 3.51% | 191,660 |
| Aug 28, 2025 | 31.63 | 31.63 | 29.08 | 29.32 | 29.09 | -4.74% | 318,443 |
| Aug 27, 2025 | 30.22 | 30.83 | 29.98 | 30.78 | 30.54 | 2.63% | 260,634 |
| Aug 26, 2025 | 30.90 | 30.90 | 29.73 | 29.99 | 29.75 | -3.88% | 140,901 |
| Aug 25, 2025 | 31.61 | 31.61 | 30.95 | 31.20 | 30.95 | -0.48% | 153,846 |
| Aug 22, 2025 | 30.82 | 31.45 | 30.78 | 31.35 | 31.10 | 2.35% | 115,079 |
| Aug 21, 2025 | 30.10 | 30.63 | 29.94 | 30.63 | 30.39 | 0.72% | 186,934 |
| Aug 20, 2025 | 30.90 | 31.09 | 30.40 | 30.41 | 30.17 | -1.01% | 60,565 |
| Aug 19, 2025 | 30.92 | 31.31 | 30.48 | 30.72 | 30.48 | 0.10% | 101,752 |
| Aug 18, 2025 | 30.34 | 30.84 | 30.34 | 30.69 | 30.45 | 1.45% | 145,484 |
| Aug 15, 2025 | 30.44 | 30.44 | 29.81 | 30.25 | 30.01 | - | 101,278 |
| Aug 14, 2025 | 30.33 | 30.34 | 29.96 | 30.25 | 30.01 | -1.24% | 112,543 |
| Aug 13, 2025 | 30.41 | 30.78 | 30.09 | 30.63 | 30.39 | 0.53% | 93,447 |
| Aug 12, 2025 | 30.86 | 30.90 | 29.98 | 30.47 | 30.23 | -0.33% | 193,206 |
| Aug 11, 2025 | 30.55 | 30.79 | 30.33 | 30.57 | 30.33 | 0.53% | 109,148 |
| Aug 8, 2025 | 30.48 | 30.50 | 29.96 | 30.41 | 30.17 | -0.20% | 64,355 |
| Aug 7, 2025 | 30.34 | 30.65 | 30.29 | 30.47 | 30.23 | 1.40% | 76,137 |
| Aug 6, 2025 | 30.07 | 30.40 | 29.91 | 30.05 | 29.81 | 0.40% | 148,107 |
| Aug 5, 2025 | 29.43 | 30.16 | 29.43 | 29.93 | 29.69 | 2.19% | 98,358 |
| Aug 4, 2025 | 28.50 | 29.43 | 28.50 | 29.29 | 29.06 | 2.52% | 152,746 |
| Aug 1, 2025 | 28.79 | 28.79 | 28.15 | 28.57 | 28.35 | -0.24% | 111,234 |
| Jul 31, 2025 | 28.82 | 29.00 | 28.30 | 28.64 | 28.41 | -1.92% | 111,101 |
| Jul 30, 2025 | 30.14 | 30.14 | 29.00 | 29.20 | 28.97 | -3.47% | 94,219 |
| Jul 29, 2025 | 30.04 | 30.25 | 29.95 | 30.25 | 30.01 | 0.17% | 114,602 |
| Jul 28, 2025 | 30.66 | 30.66 | 30.11 | 30.20 | 29.96 | -1.76% | 153,702 |
| Jul 25, 2025 | 30.80 | 30.82 | 30.41 | 30.74 | 30.50 | -0.55% | 68,868 |
| Jul 24, 2025 | 30.63 | 31.19 | 30.45 | 30.91 | 30.67 | -0.16% | 100,947 |
| Jul 23, 2025 | 30.33 | 31.05 | 30.19 | 30.96 | 30.72 | 2.75% | 157,419 |
| Jul 22, 2025 | 28.55 | 30.20 | 28.55 | 30.13 | 29.89 | 5.68% | 120,288 |
| Jul 21, 2025 | 29.18 | 29.26 | 28.44 | 28.51 | 28.29 | -1.49% | 99,274 |
| Jul 18, 2025 | 29.28 | 29.52 | 28.79 | 28.94 | 28.71 | -0.55% | 162,021 |
| Jul 17, 2025 | 28.02 | 29.20 | 28.02 | 29.10 | 28.87 | 3.41% | 174,878 |
| Jul 16, 2025 | 27.96 | 28.19 | 27.57 | 28.14 | 27.92 | 1.01% | 116,686 |
| Jul 15, 2025 | 28.35 | 28.48 | 27.81 | 27.86 | 27.64 | -2.00% | 114,839 |
| Jul 14, 2025 | 29.23 | 29.23 | 28.30 | 28.43 | 28.21 | -2.87% | 145,056 |
| Jul 11, 2025 | 29.00 | 29.27 | 28.63 | 29.27 | 29.04 | 0.03% | 115,563 |
| Jul 10, 2025 | 28.60 | 29.73 | 28.60 | 29.26 | 29.03 | 2.42% | 145,609 |
| Jul 9, 2025 | 28.76 | 28.81 | 28.04 | 28.57 | 28.35 | -0.07% | 142,490 |
| Jul 8, 2025 | 27.92 | 28.86 | 27.90 | 28.59 | 28.37 | 1.56% | 300,650 |