Brown-Forman Corporation (BF.A)
NYSE: BF.A · Real-Time Price · USD
29.99
-1.21 (-3.88%)
At close: Aug 26, 2025, 4:00 PM
29.99
0.00 (0.00%)
After-hours: Aug 26, 2025, 7:00 PM EDT
Brown-Forman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 30.90 | 30.90 | 29.73 | 29.99 | 29.99 | -3.88% | 140,900 |
| Aug 25, 2025 | 31.61 | 31.61 | 30.95 | 31.20 | 31.20 | -0.48% | 153,846 |
| Aug 22, 2025 | 30.82 | 31.45 | 30.78 | 31.35 | 31.35 | 2.35% | 115,079 |
| Aug 21, 2025 | 30.10 | 30.63 | 29.94 | 30.63 | 30.63 | 0.72% | 186,934 |
| Aug 20, 2025 | 30.90 | 31.09 | 30.40 | 30.41 | 30.41 | -1.01% | 60,565 |
| Aug 19, 2025 | 30.92 | 31.31 | 30.48 | 30.72 | 30.72 | 0.10% | 101,752 |
| Aug 18, 2025 | 30.34 | 30.84 | 30.34 | 30.69 | 30.69 | 1.45% | 145,484 |
| Aug 15, 2025 | 30.44 | 30.44 | 29.81 | 30.25 | 30.25 | - | 101,278 |
| Aug 14, 2025 | 30.33 | 30.34 | 29.96 | 30.25 | 30.25 | -1.24% | 112,543 |
| Aug 13, 2025 | 30.41 | 30.78 | 30.09 | 30.63 | 30.63 | 0.53% | 93,447 |
| Aug 12, 2025 | 30.86 | 30.90 | 29.98 | 30.47 | 30.47 | -0.33% | 193,206 |
| Aug 11, 2025 | 30.55 | 30.79 | 30.33 | 30.57 | 30.57 | 0.53% | 109,148 |
| Aug 8, 2025 | 30.48 | 30.50 | 29.96 | 30.41 | 30.41 | -0.20% | 64,355 |
| Aug 7, 2025 | 30.34 | 30.65 | 30.29 | 30.47 | 30.47 | 1.40% | 76,137 |
| Aug 6, 2025 | 30.07 | 30.40 | 29.91 | 30.05 | 30.05 | 0.40% | 148,107 |
| Aug 5, 2025 | 29.43 | 30.16 | 29.43 | 29.93 | 29.93 | 2.19% | 98,358 |
| Aug 4, 2025 | 28.50 | 29.43 | 28.50 | 29.29 | 29.29 | 2.52% | 152,746 |
| Aug 1, 2025 | 28.79 | 28.79 | 28.15 | 28.57 | 28.57 | -0.24% | 111,234 |
| Jul 31, 2025 | 28.82 | 29.00 | 28.30 | 28.64 | 28.64 | -1.92% | 111,101 |
| Jul 30, 2025 | 30.14 | 30.14 | 29.00 | 29.20 | 29.20 | -3.47% | 94,219 |
| Jul 29, 2025 | 30.04 | 30.25 | 29.95 | 30.25 | 30.25 | 0.17% | 114,602 |
| Jul 28, 2025 | 30.66 | 30.66 | 30.11 | 30.20 | 30.20 | -1.76% | 153,702 |
| Jul 25, 2025 | 30.80 | 30.82 | 30.41 | 30.74 | 30.74 | -0.55% | 68,868 |
| Jul 24, 2025 | 30.63 | 31.19 | 30.45 | 30.91 | 30.91 | -0.16% | 100,947 |
| Jul 23, 2025 | 30.33 | 31.05 | 30.19 | 30.96 | 30.96 | 2.75% | 157,419 |
| Jul 22, 2025 | 28.55 | 30.20 | 28.55 | 30.13 | 30.13 | 5.68% | 120,288 |
| Jul 21, 2025 | 29.18 | 29.26 | 28.44 | 28.51 | 28.51 | -1.49% | 99,274 |
| Jul 18, 2025 | 29.28 | 29.52 | 28.79 | 28.94 | 28.94 | -0.55% | 162,021 |
| Jul 17, 2025 | 28.02 | 29.20 | 28.02 | 29.10 | 29.10 | 3.41% | 174,878 |
| Jul 16, 2025 | 27.96 | 28.19 | 27.57 | 28.14 | 28.14 | 1.01% | 116,686 |
| Jul 15, 2025 | 28.35 | 28.48 | 27.81 | 27.86 | 27.86 | -2.00% | 114,839 |
| Jul 14, 2025 | 29.23 | 29.23 | 28.30 | 28.43 | 28.43 | -2.87% | 145,056 |
| Jul 11, 2025 | 29.00 | 29.27 | 28.63 | 29.27 | 29.27 | 0.03% | 115,563 |
| Jul 10, 2025 | 28.60 | 29.73 | 28.60 | 29.26 | 29.26 | 2.42% | 145,609 |
| Jul 9, 2025 | 28.76 | 28.81 | 28.04 | 28.57 | 28.57 | -0.07% | 142,490 |
| Jul 8, 2025 | 27.92 | 28.86 | 27.90 | 28.59 | 28.59 | 1.56% | 300,650 |
| Jul 7, 2025 | 28.92 | 28.92 | 28.05 | 28.15 | 28.15 | -2.66% | 250,030 |
| Jul 3, 2025 | 29.20 | 29.20 | 28.84 | 28.92 | 28.92 | -1.26% | 65,464 |
| Jul 2, 2025 | 28.50 | 29.40 | 28.47 | 29.29 | 29.29 | 3.61% | 185,911 |
| Jul 1, 2025 | 27.38 | 28.57 | 27.38 | 28.27 | 28.27 | 2.91% | 282,973 |
| Jun 30, 2025 | 27.22 | 27.51 | 27.09 | 27.47 | 27.47 | 0.44% | 217,493 |
| Jun 27, 2025 | 26.68 | 27.42 | 26.60 | 27.35 | 27.35 | 2.13% | 1,180,065 |
| Jun 26, 2025 | 26.64 | 27.05 | 26.60 | 26.78 | 26.78 | 0.34% | 164,203 |
| Jun 25, 2025 | 26.73 | 26.85 | 26.39 | 26.69 | 26.69 | -0.63% | 131,682 |
| Jun 24, 2025 | 26.96 | 27.24 | 26.84 | 26.86 | 26.86 | -0.63% | 190,541 |
| Jun 23, 2025 | 26.70 | 27.21 | 26.24 | 27.03 | 27.03 | 2.62% | 173,215 |
| Jun 20, 2025 | 26.52 | 26.62 | 26.27 | 26.34 | 26.34 | -0.23% | 434,490 |
| Jun 18, 2025 | 26.32 | 26.76 | 26.32 | 26.40 | 26.40 | 0.46% | 150,747 |
| Jun 17, 2025 | 26.38 | 26.70 | 26.11 | 26.28 | 26.28 | -0.68% | 170,979 |
| Jun 16, 2025 | 26.75 | 26.93 | 26.18 | 26.46 | 26.46 | -0.53% | 250,767 |