Brown-Forman Corporation (BF.A)
NYSE: BF.A · Real-Time Price · USD
30.25
+1.15 (3.96%)
At close: Dec 5, 2025, 4:00 PM EST
30.99
+0.74 (2.44%)
After-hours: Dec 5, 2025, 7:00 PM EST
Brown-Forman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.29 | 30.46 | 28.98 | 30.25 | 30.25 | 2.33% | 180,129 |
| Dec 4, 2025 | 29.52 | 31.05 | 28.54 | 29.56 | 29.33 | 0.10% | 414,564 |
| Dec 3, 2025 | 29.30 | 30.00 | 29.30 | 29.53 | 29.30 | 0.99% | 181,940 |
| Dec 2, 2025 | 29.02 | 29.35 | 28.78 | 29.24 | 29.01 | 0.17% | 176,411 |
| Dec 1, 2025 | 28.49 | 29.71 | 28.49 | 29.19 | 28.96 | 2.39% | 209,890 |
| Nov 28, 2025 | 28.41 | 28.84 | 28.39 | 28.51 | 28.29 | 0.67% | 76,264 |
| Nov 26, 2025 | 28.22 | 28.54 | 28.21 | 28.32 | 28.10 | 0.04% | 149,189 |
| Nov 25, 2025 | 28.22 | 28.44 | 27.98 | 28.31 | 28.09 | 0.93% | 95,978 |
| Nov 24, 2025 | 28.15 | 28.39 | 27.98 | 28.05 | 27.83 | 0.21% | 151,985 |
| Nov 21, 2025 | 27.75 | 28.61 | 27.75 | 27.99 | 27.77 | 1.56% | 218,812 |
| Nov 20, 2025 | 27.34 | 27.84 | 27.34 | 27.56 | 27.34 | 1.92% | 167,007 |
| Nov 19, 2025 | 27.52 | 27.52 | 26.91 | 27.04 | 26.83 | -1.82% | 112,670 |
| Nov 18, 2025 | 27.23 | 27.78 | 27.00 | 27.54 | 27.32 | 0.36% | 137,407 |
| Nov 17, 2025 | 27.61 | 28.03 | 27.43 | 27.44 | 27.23 | -1.15% | 146,349 |
| Nov 14, 2025 | 27.85 | 28.10 | 27.59 | 27.76 | 27.54 | -0.72% | 98,684 |
| Nov 13, 2025 | 27.28 | 28.04 | 27.28 | 27.96 | 27.74 | 2.34% | 155,659 |
| Nov 12, 2025 | 27.70 | 27.84 | 27.24 | 27.32 | 27.11 | -1.83% | 102,196 |
| Nov 11, 2025 | 27.34 | 28.02 | 27.29 | 27.83 | 27.61 | 2.66% | 162,162 |
| Nov 10, 2025 | 27.09 | 27.28 | 26.51 | 27.11 | 26.90 | 1.88% | 213,380 |
| Nov 7, 2025 | 26.61 | 26.98 | 26.32 | 26.61 | 26.40 | 0.76% | 212,160 |
| Nov 6, 2025 | 26.62 | 26.93 | 26.29 | 26.41 | 26.20 | -1.34% | 235,669 |
| Nov 5, 2025 | 27.23 | 27.39 | 26.74 | 26.77 | 26.56 | -1.36% | 296,232 |
| Nov 4, 2025 | 27.32 | 27.63 | 26.97 | 27.14 | 26.93 | -0.29% | 177,817 |
| Nov 3, 2025 | 27.13 | 27.74 | 27.13 | 27.22 | 27.01 | 0.37% | 187,570 |
| Oct 31, 2025 | 26.45 | 27.24 | 26.21 | 27.12 | 26.91 | 1.92% | 153,662 |
| Oct 30, 2025 | 26.67 | 27.04 | 26.42 | 26.61 | 26.40 | -0.22% | 157,945 |
| Oct 29, 2025 | 27.98 | 27.98 | 26.63 | 26.67 | 26.46 | -4.89% | 159,601 |
| Oct 28, 2025 | 28.18 | 28.39 | 27.82 | 28.04 | 27.82 | -0.39% | 181,815 |
| Oct 27, 2025 | 27.59 | 28.30 | 27.59 | 28.15 | 27.93 | 1.99% | 143,792 |
| Oct 24, 2025 | 27.78 | 27.96 | 27.56 | 27.60 | 27.38 | -0.47% | 142,545 |
| Oct 23, 2025 | 27.65 | 27.81 | 27.41 | 27.73 | 27.51 | 0.14% | 121,574 |
| Oct 22, 2025 | 28.64 | 28.69 | 27.48 | 27.69 | 27.47 | -3.08% | 403,614 |
| Oct 21, 2025 | 28.94 | 28.98 | 28.49 | 28.57 | 28.35 | -0.66% | 154,654 |
| Oct 20, 2025 | 28.73 | 29.20 | 28.73 | 28.76 | 28.54 | 0.84% | 145,318 |
| Oct 17, 2025 | 28.28 | 28.68 | 28.16 | 28.52 | 28.30 | 0.60% | 150,538 |
| Oct 16, 2025 | 27.21 | 28.55 | 27.21 | 28.35 | 28.13 | 4.88% | 373,443 |
| Oct 15, 2025 | 27.54 | 27.54 | 26.52 | 27.03 | 26.82 | -1.13% | 168,225 |
| Oct 14, 2025 | 26.62 | 27.44 | 26.50 | 27.34 | 27.13 | 2.09% | 183,898 |
| Oct 13, 2025 | 26.59 | 27.34 | 26.59 | 26.78 | 26.57 | 1.09% | 174,061 |
| Oct 10, 2025 | 27.12 | 27.49 | 26.49 | 26.49 | 26.28 | -3.07% | 149,127 |
| Oct 9, 2025 | 27.45 | 27.49 | 27.12 | 27.33 | 27.12 | -0.40% | 273,856 |
| Oct 8, 2025 | 27.39 | 27.64 | 27.29 | 27.44 | 27.23 | -0.36% | 216,020 |
| Oct 7, 2025 | 27.35 | 27.65 | 27.31 | 27.54 | 27.32 | 0.66% | 93,865 |
| Oct 6, 2025 | 27.61 | 27.61 | 27.20 | 27.36 | 27.15 | -1.48% | 99,419 |
| Oct 3, 2025 | 27.54 | 27.92 | 27.54 | 27.77 | 27.55 | 0.87% | 99,308 |
| Oct 2, 2025 | 27.80 | 28.61 | 27.44 | 27.53 | 27.31 | 0.84% | 206,412 |
| Oct 1, 2025 | 27.18 | 27.36 | 26.85 | 27.30 | 27.09 | 1.45% | 125,801 |
| Sep 30, 2025 | 27.01 | 27.01 | 26.57 | 26.91 | 26.70 | 0.49% | 181,410 |
| Sep 29, 2025 | 27.32 | 27.32 | 26.58 | 26.78 | 26.57 | 0.15% | 138,444 |
| Sep 26, 2025 | 26.52 | 26.87 | 26.52 | 26.74 | 26.53 | 0.83% | 157,131 |