Brown-Forman Corporation (BF.B)
NYSE: BF.B · Real-Time Price · USD
30.31
+3.46 (12.89%)
At close: Apr 9, 2026, 4:00 PM EDT
30.25
-0.06 (-0.20%)
After-hours: Apr 9, 2026, 7:46 PM EDT
Brown-Forman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 26.53 | 31.24 | 26.53 | 30.31 | 30.31 | 12.89% | 13,378,996 |
| Apr 8, 2026 | 27.10 | 27.25 | 26.63 | 26.85 | 26.85 | 1.13% | 3,016,893 |
| Apr 7, 2026 | 26.73 | 26.97 | 26.45 | 26.55 | 26.55 | -0.67% | 3,297,746 |
| Apr 6, 2026 | 26.55 | 27.01 | 26.49 | 26.73 | 26.73 | -0.07% | 3,337,516 |
| Apr 2, 2026 | 26.49 | 26.89 | 26.23 | 26.75 | 26.75 | 0.91% | 2,632,954 |
| Apr 1, 2026 | 26.27 | 26.72 | 25.90 | 26.51 | 26.51 | 0.26% | 3,372,425 |
| Mar 31, 2026 | 26.61 | 26.74 | 26.15 | 26.44 | 26.44 | -1.01% | 4,718,468 |
| Mar 30, 2026 | 27.19 | 27.38 | 26.61 | 26.71 | 26.71 | -1.77% | 7,266,790 |
| Mar 27, 2026 | 26.02 | 27.62 | 25.97 | 27.19 | 27.19 | 5.63% | 12,938,564 |
| Mar 26, 2026 | 23.33 | 28.46 | 23.29 | 25.74 | 25.74 | 9.58% | 30,068,446 |
| Mar 25, 2026 | 23.09 | 23.54 | 22.76 | 23.49 | 23.49 | 3.03% | 2,797,292 |
| Mar 24, 2026 | 22.92 | 23.16 | 22.76 | 22.80 | 22.80 | -0.57% | 2,441,661 |
| Mar 23, 2026 | 23.28 | 23.29 | 22.83 | 22.93 | 22.93 | 0.57% | 3,473,288 |
| Mar 20, 2026 | 23.30 | 23.43 | 22.72 | 22.80 | 22.80 | -2.19% | 9,914,717 |
| Mar 19, 2026 | 22.91 | 23.77 | 22.91 | 23.31 | 23.31 | 1.61% | 4,694,738 |
| Mar 18, 2026 | 22.91 | 23.08 | 22.61 | 22.94 | 22.94 | -0.91% | 3,701,059 |
| Mar 17, 2026 | 23.49 | 23.60 | 23.08 | 23.15 | 23.15 | 0.30% | 4,775,823 |
| Mar 16, 2026 | 24.14 | 24.14 | 22.84 | 23.08 | 23.08 | -1.75% | 6,384,950 |
| Mar 13, 2026 | 23.44 | 23.75 | 23.28 | 23.49 | 23.49 | 1.82% | 7,657,151 |
| Mar 12, 2026 | 24.01 | 24.12 | 23.06 | 23.07 | 23.07 | -4.75% | 6,820,813 |
| Mar 11, 2026 | 25.02 | 25.30 | 24.18 | 24.22 | 24.22 | -4.65% | 5,178,115 |
| Mar 10, 2026 | 24.94 | 25.58 | 24.78 | 25.40 | 25.40 | 2.09% | 4,437,036 |
| Mar 9, 2026 | 24.76 | 25.05 | 24.23 | 24.88 | 24.88 | -1.50% | 7,822,701 |
| Mar 6, 2026 | 25.88 | 25.88 | 25.11 | 25.26 | 25.03 | -3.29% | 6,558,609 |
| Mar 5, 2026 | 26.05 | 26.79 | 25.77 | 26.12 | 25.88 | -0.53% | 7,878,179 |
| Mar 4, 2026 | 29.14 | 29.78 | 25.16 | 26.26 | 26.02 | -6.65% | 20,146,029 |
| Mar 3, 2026 | 28.15 | 28.51 | 27.87 | 28.13 | 27.87 | -2.50% | 7,654,140 |
| Mar 2, 2026 | 28.84 | 29.33 | 28.41 | 28.85 | 28.59 | -0.03% | 4,965,370 |
| Feb 27, 2026 | 28.60 | 29.38 | 28.58 | 28.86 | 28.60 | 1.33% | 17,999,367 |
| Feb 26, 2026 | 28.12 | 28.57 | 27.89 | 28.48 | 28.22 | 1.35% | 3,917,357 |
| Feb 25, 2026 | 29.38 | 29.42 | 27.59 | 28.10 | 27.84 | -7.63% | 7,623,174 |
| Feb 24, 2026 | 30.35 | 30.46 | 29.96 | 30.42 | 30.14 | 0.73% | 3,235,225 |
| Feb 23, 2026 | 29.88 | 30.45 | 29.82 | 30.20 | 29.92 | 0.70% | 3,573,512 |
| Feb 20, 2026 | 29.71 | 29.99 | 29.28 | 29.99 | 29.72 | 1.94% | 4,403,897 |
| Feb 19, 2026 | 29.45 | 29.70 | 28.96 | 29.42 | 29.15 | - | 3,336,142 |
| Feb 18, 2026 | 28.87 | 29.44 | 28.38 | 29.42 | 29.15 | 0.55% | 2,905,858 |
| Feb 17, 2026 | 29.93 | 30.07 | 28.97 | 29.26 | 28.99 | -2.30% | 3,398,046 |
| Feb 13, 2026 | 30.40 | 30.58 | 29.21 | 29.95 | 29.68 | -2.35% | 3,844,584 |
| Feb 12, 2026 | 30.20 | 30.79 | 29.71 | 30.67 | 30.39 | 1.29% | 5,585,434 |
| Feb 11, 2026 | 29.76 | 30.38 | 29.65 | 30.28 | 30.00 | 1.24% | 4,960,777 |
| Feb 10, 2026 | 29.38 | 30.09 | 29.24 | 29.91 | 29.64 | 1.46% | 2,941,369 |
| Feb 9, 2026 | 29.25 | 29.67 | 28.94 | 29.48 | 29.21 | 0.10% | 3,069,732 |
| Feb 6, 2026 | 28.97 | 29.50 | 28.97 | 29.45 | 29.18 | 1.66% | 3,602,641 |
| Feb 5, 2026 | 29.14 | 29.33 | 28.68 | 28.97 | 28.71 | -1.09% | 3,998,559 |
| Feb 4, 2026 | 28.50 | 29.74 | 28.28 | 29.29 | 29.02 | 4.05% | 7,029,489 |
| Feb 3, 2026 | 27.07 | 28.52 | 26.90 | 28.15 | 27.89 | 3.80% | 6,582,519 |
| Feb 2, 2026 | 27.25 | 27.50 | 26.73 | 27.12 | 26.87 | -0.91% | 4,031,671 |
| Jan 30, 2026 | 26.80 | 27.42 | 26.70 | 27.37 | 27.12 | 1.75% | 5,243,333 |
| Jan 29, 2026 | 26.54 | 26.99 | 26.11 | 26.90 | 26.65 | 2.24% | 5,480,543 |
| Jan 28, 2026 | 27.00 | 27.00 | 26.15 | 26.31 | 26.07 | -1.72% | 3,994,126 |