Brown-Forman Corporation (BF.B)
NYSE: BF.B · Real-Time Price · USD
41.37
+0.68 (1.67%)
At close: Nov 22, 2024, 4:00 PM
41.54
+0.17 (0.41%)
After-hours: Nov 22, 2024, 7:33 PM EST
Brown-Forman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 41.23 | 41.86 | 40.98 | 41.37 | 41.37 | 1.67% | 2,805,740 |
| Nov 21, 2024 | 40.70 | 40.97 | 40.25 | 40.69 | 40.69 | 0.97% | 1,858,347 |
| Nov 20, 2024 | 40.02 | 40.41 | 39.95 | 40.30 | 40.30 | 0.20% | 1,576,201 |
| Nov 19, 2024 | 40.08 | 40.48 | 39.98 | 40.22 | 40.22 | -0.47% | 1,945,468 |
| Nov 18, 2024 | 40.64 | 41.05 | 40.36 | 40.41 | 40.41 | -0.96% | 1,462,700 |
| Nov 15, 2024 | 40.95 | 41.46 | 40.60 | 40.80 | 40.80 | -0.49% | 2,387,894 |
| Nov 14, 2024 | 40.58 | 41.20 | 40.38 | 41.00 | 41.00 | 1.16% | 2,336,108 |
| Nov 13, 2024 | 40.38 | 40.58 | 40.08 | 40.53 | 40.53 | -0.32% | 2,043,646 |
| Nov 12, 2024 | 40.84 | 41.10 | 40.33 | 40.66 | 40.66 | -0.78% | 2,244,430 |
| Nov 11, 2024 | 40.77 | 41.47 | 40.77 | 40.98 | 40.98 | 0.52% | 3,349,590 |
| Nov 8, 2024 | 41.60 | 41.73 | 40.67 | 40.77 | 40.77 | -2.21% | 1,966,351 |
| Nov 7, 2024 | 41.96 | 42.37 | 41.56 | 41.69 | 41.69 | 0.10% | 2,034,407 |
| Nov 6, 2024 | 43.56 | 43.68 | 40.93 | 41.65 | 41.65 | -4.78% | 4,131,786 |
| Nov 5, 2024 | 43.51 | 43.81 | 43.23 | 43.74 | 43.74 | -0.11% | 1,414,976 |
| Nov 4, 2024 | 43.94 | 44.48 | 43.46 | 43.79 | 43.79 | 0.46% | 2,374,035 |
| Nov 1, 2024 | 44.62 | 44.70 | 43.57 | 43.59 | 43.59 | -1.00% | 2,095,732 |
| Oct 31, 2024 | 45.45 | 45.62 | 44.00 | 44.03 | 44.03 | -3.10% | 3,495,018 |
| Oct 30, 2024 | 46.71 | 47.16 | 45.35 | 45.44 | 45.44 | -2.76% | 2,751,254 |
| Oct 29, 2024 | 48.24 | 48.40 | 46.42 | 46.73 | 46.73 | -3.35% | 2,169,066 |
| Oct 28, 2024 | 48.69 | 48.97 | 48.20 | 48.35 | 48.35 | -0.04% | 1,512,243 |
| Oct 25, 2024 | 48.98 | 49.17 | 48.16 | 48.37 | 48.37 | -1.25% | 1,402,613 |
| Oct 24, 2024 | 48.89 | 49.03 | 48.60 | 48.98 | 48.98 | 0.39% | 1,173,381 |
| Oct 23, 2024 | 48.38 | 48.83 | 48.12 | 48.79 | 48.79 | 0.14% | 1,390,459 |
| Oct 22, 2024 | 48.37 | 48.74 | 47.96 | 48.72 | 48.72 | 0.74% | 997,359 |
| Oct 21, 2024 | 48.76 | 48.93 | 48.22 | 48.36 | 48.36 | -1.25% | 1,266,449 |
| Oct 18, 2024 | 49.88 | 49.89 | 48.36 | 48.97 | 48.97 | -1.15% | 2,831,393 |
| Oct 17, 2024 | 49.63 | 49.67 | 49.09 | 49.54 | 49.54 | 0.24% | 1,363,732 |
| Oct 16, 2024 | 48.68 | 49.57 | 48.60 | 49.42 | 49.42 | 1.42% | 1,704,618 |
| Oct 15, 2024 | 48.68 | 49.51 | 48.21 | 48.73 | 48.73 | 0.08% | 2,148,336 |
| Oct 14, 2024 | 48.44 | 48.80 | 48.03 | 48.69 | 48.69 | 0.83% | 1,723,344 |
| Oct 11, 2024 | 47.44 | 48.73 | 47.41 | 48.29 | 48.29 | 1.79% | 1,633,184 |
| Oct 10, 2024 | 46.79 | 47.49 | 46.52 | 47.44 | 47.44 | 2.20% | 1,451,105 |
| Oct 9, 2024 | 46.59 | 46.86 | 46.14 | 46.42 | 46.42 | -0.39% | 1,586,213 |
| Oct 8, 2024 | 46.85 | 47.00 | 46.35 | 46.60 | 46.60 | -1.04% | 1,347,255 |
| Oct 7, 2024 | 47.57 | 47.76 | 46.72 | 47.09 | 47.09 | -0.57% | 1,432,495 |
| Oct 4, 2024 | 47.65 | 47.92 | 47.10 | 47.36 | 47.36 | -0.50% | 1,406,825 |
| Oct 3, 2024 | 47.88 | 47.91 | 47.30 | 47.60 | 47.60 | -1.51% | 3,300,422 |
| Oct 2, 2024 | 48.69 | 48.70 | 48.20 | 48.33 | 48.33 | -0.84% | 1,934,197 |
| Oct 1, 2024 | 49.23 | 49.47 | 48.72 | 48.74 | 48.74 | -0.93% | 2,532,875 |
| Sep 30, 2024 | 49.20 | 49.47 | 48.78 | 49.20 | 49.20 | 1.78% | 2,523,811 |
| Sep 27, 2024 | 47.85 | 48.73 | 47.85 | 48.34 | 48.34 | 1.62% | 1,750,501 |
| 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 |