Brown-Forman Corporation (BF.B)
NYSE: BF.B · Real-Time Price · USD
47.57
+1.57 (3.41%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 46.77 | 47.76 | 46.70 | 47.57 | 47.57 | 3.41% | 3,819,064 |
| Sep 25, 2024 | 47.15 | 47.35 | 45.74 | 46.00 | 46.00 | -1.92% | 2,151,625 |
| Sep 24, 2024 | 47.41 | 47.48 | 46.87 | 46.90 | 46.90 | -0.30% | 2,808,542 |
| Sep 23, 2024 | 46.35 | 47.54 | 46.34 | 47.04 | 47.04 | 1.44% | 3,174,139 |
| Sep 20, 2024 | 47.62 | 48.10 | 46.16 | 46.37 | 46.37 | -2.91% | 14,162,248 |
| Sep 19, 2024 | 48.00 | 48.57 | 47.69 | 47.76 | 47.76 | 0.15% | 2,510,922 |
| Sep 18, 2024 | 47.10 | 47.93 | 46.99 | 47.69 | 47.69 | 1.38% | 2,880,074 |
| Sep 17, 2024 | 46.75 | 47.89 | 46.74 | 47.04 | 47.04 | 0.90% | 2,141,167 |
| Sep 16, 2024 | 46.77 | 47.18 | 46.41 | 46.62 | 46.62 | 0.34% | 2,234,476 |
| Sep 13, 2024 | 46.40 | 46.75 | 45.81 | 46.46 | 46.46 | 0.80% | 1,674,743 |
| Sep 12, 2024 | 45.56 | 46.33 | 45.18 | 46.09 | 46.09 | 1.14% | 1,219,656 |
| Sep 11, 2024 | 45.63 | 45.66 | 44.82 | 45.57 | 45.57 | -0.02% | 1,285,846 |
| Sep 10, 2024 | 46.40 | 46.40 | 45.32 | 45.58 | 45.58 | -1.64% | 1,505,461 |
| Sep 9, 2024 | 45.19 | 47.00 | 44.92 | 46.34 | 46.34 | 2.66% | 2,778,163 |
| Sep 6, 2024 | 45.16 | 45.58 | 44.91 | 45.14 | 45.14 | -0.18% | 1,955,987 |
| Sep 5, 2024 | 45.37 | 45.88 | 45.12 | 45.22 | 45.22 | -0.02% | 1,326,791 |
| Sep 4, 2024 | 45.91 | 46.34 | 45.00 | 45.23 | 45.23 | -1.35% | 1,683,043 |
| Sep 3, 2024 | 45.18 | 46.33 | 45.12 | 45.85 | 45.85 | 0.57% | 2,106,987 |
| Aug 30, 2024 | 45.66 | 45.96 | 45.25 | 45.59 | 45.37 | 0.33% | 2,684,790 |
| Aug 29, 2024 | 45.19 | 46.26 | 44.47 | 45.44 | 45.23 | 1.32% | 3,045,671 |
| Aug 28, 2024 | 45.33 | 45.59 | 44.59 | 44.85 | 44.64 | -0.55% | 1,978,255 |
| Aug 27, 2024 | 45.45 | 45.64 | 44.56 | 45.10 | 44.89 | -0.62% | 1,496,772 |
| Aug 26, 2024 | 45.50 | 46.06 | 45.34 | 45.38 | 45.17 | 0.11% | 1,359,578 |
| Aug 23, 2024 | 45.20 | 45.63 | 45.01 | 45.33 | 45.12 | 0.51% | 1,154,377 |
| Aug 22, 2024 | 45.20 | 45.27 | 44.64 | 45.10 | 44.89 | -0.13% | 1,621,209 |
| Aug 21, 2024 | 44.96 | 45.58 | 44.85 | 45.16 | 44.95 | 1.41% | 1,265,403 |
| Aug 20, 2024 | 44.65 | 44.74 | 44.32 | 44.53 | 44.32 | -0.80% | 1,392,429 |
| Aug 19, 2024 | 45.25 | 45.56 | 44.81 | 44.89 | 44.68 | -0.64% | 1,300,189 |
| Aug 16, 2024 | 44.67 | 45.22 | 44.31 | 45.18 | 44.97 | 0.42% | 1,766,918 |
| Aug 15, 2024 | 44.72 | 45.15 | 44.72 | 44.99 | 44.78 | 1.08% | 1,136,148 |
| Aug 14, 2024 | 44.35 | 44.72 | 44.06 | 44.51 | 44.30 | 0.27% | 942,119 |
| Aug 13, 2024 | 44.03 | 44.58 | 43.82 | 44.39 | 44.18 | 0.98% | 1,271,882 |
| Aug 12, 2024 | 44.56 | 44.78 | 43.91 | 43.96 | 43.75 | -1.15% | 1,223,868 |
| Aug 9, 2024 | 44.20 | 44.58 | 43.96 | 44.47 | 44.26 | 0.27% | 1,248,582 |
| Aug 8, 2024 | 44.66 | 45.04 | 44.34 | 44.35 | 44.14 | -1.22% | 1,357,031 |
| Aug 7, 2024 | 44.57 | 45.51 | 44.48 | 44.90 | 44.69 | 0.99% | 1,555,005 |
| Aug 6, 2024 | 45.04 | 45.55 | 44.45 | 44.46 | 44.25 | 0.23% | 1,716,057 |
| Aug 5, 2024 | 45.10 | 45.80 | 44.31 | 44.36 | 44.15 | -2.31% | 1,876,406 |
| Aug 2, 2024 | 45.09 | 45.98 | 44.53 | 45.41 | 45.20 | 1.43% | 2,244,439 |
| Aug 1, 2024 | 45.41 | 45.75 | 44.42 | 44.77 | 44.56 | -0.86% | 1,707,928 |
| Jul 31, 2024 | 44.73 | 45.27 | 44.23 | 45.16 | 44.95 | 1.57% | 3,054,408 |
| Jul 30, 2024 | 44.79 | 44.79 | 43.76 | 44.46 | 44.25 | -1.72% | 1,958,945 |
| Jul 29, 2024 | 45.55 | 45.77 | 44.85 | 45.24 | 45.03 | -1.16% | 1,677,676 |
| Jul 26, 2024 | 45.00 | 45.86 | 44.62 | 45.77 | 45.55 | 1.55% | 1,392,674 |
| Jul 25, 2024 | 44.03 | 45.40 | 43.77 | 45.07 | 44.86 | 3.09% | 1,857,605 |
| Jul 24, 2024 | 43.47 | 43.98 | 43.24 | 43.72 | 43.51 | 0.51% | 1,415,923 |
| Jul 23, 2024 | 43.71 | 43.88 | 43.46 | 43.50 | 43.29 | -0.05% | 1,528,386 |
| Jul 22, 2024 | 44.03 | 44.03 | 42.84 | 43.52 | 43.31 | 0.09% | 1,342,656 |
| Jul 19, 2024 | 43.92 | 43.92 | 42.82 | 43.48 | 43.27 | -0.59% | 1,228,239 |
| Jul 18, 2024 | 44.34 | 44.99 | 43.62 | 43.74 | 43.53 | -1.99% | 1,827,135 |
| Jul 17, 2024 | 43.87 | 44.80 | 43.70 | 44.63 | 44.42 | 1.99% | 2,349,509 |
| Jul 16, 2024 | 43.73 | 44.22 | 43.22 | 43.76 | 43.55 | -0.36% | 2,020,191 |
| Jul 15, 2024 | 44.33 | 44.50 | 43.83 | 43.92 | 43.71 | -0.57% | 2,100,409 |
| Jul 12, 2024 | 43.67 | 44.31 | 43.44 | 44.17 | 43.96 | 1.70% | 1,674,716 |
| Jul 11, 2024 | 43.00 | 44.81 | 42.98 | 43.43 | 43.23 | 1.80% | 2,789,344 |
| Jul 10, 2024 | 41.77 | 42.82 | 41.52 | 42.66 | 42.46 | 2.80% | 1,999,847 |
| Jul 9, 2024 | 41.99 | 42.28 | 41.42 | 41.50 | 41.30 | -1.33% | 1,787,120 |
| Jul 8, 2024 | 42.50 | 42.55 | 41.55 | 42.06 | 41.86 | -0.78% | 1,689,290 |
| Jul 5, 2024 | 41.88 | 42.49 | 41.67 | 42.39 | 42.19 | 1.29% | 1,453,388 |
| Jul 3, 2024 | 42.67 | 42.78 | 41.82 | 41.85 | 41.65 | -1.48% | 1,124,796 |
| Jul 2, 2024 | 42.25 | 42.62 | 41.95 | 42.48 | 42.28 | 0.88% | 2,283,498 |
| Jul 1, 2024 | 43.17 | 43.69 | 42.10 | 42.11 | 41.91 | -2.50% | 2,021,355 |
| Jun 28, 2024 | 43.29 | 43.64 | 42.81 | 43.19 | 42.99 | -0.39% | 5,687,460 |
| Jun 27, 2024 | 43.34 | 43.49 | 42.88 | 43.36 | 43.16 | -0.16% | 2,111,382 |
| Jun 26, 2024 | 42.94 | 43.68 | 42.90 | 43.43 | 43.23 | 0.51% | 1,581,403 |
| Jun 25, 2024 | 43.22 | 43.69 | 42.90 | 43.21 | 43.01 | -1.03% | 2,524,261 |
| Jun 24, 2024 | 43.44 | 43.93 | 43.18 | 43.66 | 43.45 | 0.14% | 2,460,878 |
| Jun 21, 2024 | 43.93 | 44.11 | 43.17 | 43.60 | 43.39 | 0.67% | 9,368,287 |
| Jun 20, 2024 | 43.12 | 43.82 | 42.91 | 43.31 | 43.11 | -0.55% | 1,927,607 |
| Jun 18, 2024 | 44.12 | 44.39 | 43.01 | 43.55 | 43.34 | -1.45% | 2,479,855 |
| Jun 17, 2024 | 43.62 | 44.42 | 43.47 | 44.19 | 43.98 | 1.21% | 3,148,592 |
| Jun 14, 2024 | 42.66 | 43.80 | 42.52 | 43.66 | 43.45 | 1.94% | 1,810,773 |
| Jun 13, 2024 | 42.53 | 42.99 | 42.12 | 42.83 | 42.63 | -0.19% | 2,251,434 |
| Jun 12, 2024 | 43.50 | 43.78 | 42.60 | 42.91 | 42.71 | -0.63% | 2,327,002 |
| Jun 11, 2024 | 42.83 | 43.19 | 42.00 | 43.18 | 42.98 | 0.63% | 2,342,750 |
| Jun 10, 2024 | 43.49 | 43.65 | 42.51 | 42.91 | 42.71 | -2.23% | 2,511,907 |
| Jun 7, 2024 | 43.46 | 44.49 | 43.46 | 43.89 | 43.68 | -0.07% | 2,553,347 |
| Jun 6, 2024 | 43.15 | 44.48 | 43.13 | 43.92 | 43.50 | 2.04% | 3,345,338 |
| Jun 5, 2024 | 46.02 | 46.44 | 42.72 | 43.04 | 42.63 | -5.90% | 5,664,620 |
| Jun 4, 2024 | 45.91 | 46.22 | 45.63 | 45.74 | 45.30 | -0.76% | 2,259,310 |
| Jun 3, 2024 | 45.07 | 46.50 | 45.05 | 46.09 | 45.65 | 0.50% | 2,180,288 |
| May 31, 2024 | 44.25 | 45.94 | 43.55 | 45.86 | 45.42 | 3.59% | 9,237,802 |
| May 30, 2024 | 44.18 | 44.66 | 44.02 | 44.27 | 43.84 | 0.11% | 2,803,839 |
| May 29, 2024 | 44.34 | 44.80 | 44.20 | 44.22 | 43.79 | -1.47% | 1,975,722 |
| May 28, 2024 | 45.63 | 45.63 | 44.62 | 44.88 | 44.45 | -1.92% | 2,703,626 |
| May 24, 2024 | 46.49 | 46.56 | 45.67 | 45.76 | 45.32 | -1.21% | 1,409,237 |
| May 23, 2024 | 46.78 | 46.78 | 46.04 | 46.32 | 45.87 | -1.57% | 1,757,587 |
| May 22, 2024 | 47.09 | 47.54 | 46.61 | 47.06 | 46.61 | -0.53% | 1,485,277 |
| May 21, 2024 | 47.13 | 47.43 | 46.85 | 47.31 | 46.85 | 0.19% | 1,577,601 |
| May 20, 2024 | 48.24 | 48.27 | 47.03 | 47.22 | 46.77 | -2.58% | 1,450,977 |
| May 17, 2024 | 48.76 | 48.76 | 48.05 | 48.47 | 48.00 | -0.45% | 1,194,276 |
| May 16, 2024 | 47.75 | 48.76 | 47.45 | 48.69 | 48.22 | 2.38% | 1,646,720 |
| May 15, 2024 | 48.70 | 48.79 | 47.41 | 47.56 | 47.10 | -2.58% | 2,150,489 |
| May 14, 2024 | 49.48 | 49.55 | 48.12 | 48.82 | 48.35 | -0.61% | 1,367,355 |
| May 13, 2024 | 49.12 | 49.41 | 48.93 | 49.12 | 48.65 | - | 2,749,078 |
| May 10, 2024 | 48.26 | 49.18 | 48.06 | 49.12 | 48.65 | 1.78% | 1,445,602 |
| May 9, 2024 | 47.75 | 48.28 | 47.69 | 48.26 | 47.80 | 1.47% | 1,610,963 |
| May 8, 2024 | 47.24 | 47.60 | 46.88 | 47.56 | 47.10 | 0.11% | 1,517,546 |
| May 7, 2024 | 47.30 | 47.56 | 46.90 | 47.51 | 47.05 | 1.26% | 1,062,606 |
| May 6, 2024 | 48.25 | 48.30 | 46.86 | 46.92 | 46.47 | -2.09% | 1,405,875 |