Skip to main content
logo
Brown-Forman Corporation (BF.B)
NYSE: BF.B · Real-Time Price · USD
23.24
-0.07 (-0.30%)
Mar 20, 2026, 10:14 AM EDT - Market open

Brown-Forman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202623.3023.4323.1823.24--0.30%467,063
Mar 19, 202622.9123.7722.9123.3123.311.61%4,694,738
Mar 18, 202622.9123.0822.6122.9422.94-0.91%3,701,059
Mar 17, 202623.4923.6023.0823.1523.150.30%4,775,823
Mar 16, 202624.1424.1422.8423.0823.08-1.75%6,384,950
Mar 13, 202623.4423.7523.2823.4923.491.82%7,657,151
Mar 12, 202624.0124.1223.0623.0723.07-4.75%6,820,813
Mar 11, 202625.0225.3024.1824.2224.22-4.65%5,178,115
Mar 10, 202624.9425.5824.7825.4025.402.09%4,437,036
Mar 9, 202624.7625.0524.2324.8824.88-1.50%7,822,701
Mar 6, 202625.8825.8825.1125.2625.03-3.29%6,558,609
Mar 5, 202626.0526.7925.7726.1225.88-0.53%7,878,179
Mar 4, 202629.1429.7825.1626.2626.02-6.65%20,146,029
Mar 3, 202628.1528.5127.8728.1327.87-2.50%7,654,140
Mar 2, 202628.8429.3328.4128.8528.59-0.03%4,965,370
Feb 27, 202628.6029.3828.5828.8628.601.33%17,999,367
Feb 26, 202628.1228.5727.8928.4828.221.35%3,917,357
Feb 25, 202629.3829.4227.5928.1027.84-7.63%7,623,174
Feb 24, 202630.3530.4629.9630.4230.140.73%3,235,225
Feb 23, 202629.8830.4529.8230.2029.920.70%3,573,512
Feb 20, 202629.7129.9929.2829.9929.721.94%4,403,897
Feb 19, 202629.4529.7028.9629.4229.15-3,336,142
Feb 18, 202628.8729.4428.3829.4229.150.55%2,905,858
Feb 17, 202629.9330.0728.9729.2628.99-2.30%3,398,046
Feb 13, 202630.4030.5829.2129.9529.68-2.35%3,844,584
Feb 12, 202630.2030.7929.7130.6730.391.29%5,585,434
Feb 11, 202629.7630.3829.6530.2830.001.24%4,960,777
Feb 10, 202629.3830.0929.2429.9129.641.46%2,941,369
Feb 9, 202629.2529.6728.9429.4829.210.10%3,069,732
Feb 6, 202628.9729.5028.9729.4529.181.66%3,602,641
Feb 5, 202629.1429.3328.6828.9728.71-1.09%3,998,559
Feb 4, 202628.5029.7428.2829.2929.024.05%7,029,489
Feb 3, 202627.0728.5226.9028.1527.893.80%6,582,519
Feb 2, 202627.2527.5026.7327.1226.87-0.91%4,031,671
Jan 30, 202626.8027.4226.7027.3727.121.75%5,243,333
Jan 29, 202626.5426.9926.1126.9026.652.24%5,480,543
Jan 28, 202627.0027.0026.1526.3126.07-1.72%3,994,126
Jan 27, 202627.3227.3526.6626.7726.53-2.33%3,493,073
Jan 26, 202627.7327.8127.2227.4127.16-0.58%4,060,070
Jan 23, 202627.6727.8227.2427.5727.32-1.29%4,132,038
Jan 22, 202628.2028.2427.7327.9327.67-0.29%5,731,592
Jan 21, 202627.2928.1627.1528.0127.753.02%6,829,122
Jan 20, 202626.1027.3225.8827.1926.942.99%5,377,474
Jan 16, 202626.9727.0926.1226.4026.16-3.72%3,950,228
Jan 15, 202627.0427.5026.6227.4227.170.81%3,674,441
Jan 14, 202626.6327.4626.5727.2026.953.23%9,236,105
Jan 13, 202626.6226.9826.3326.3526.11-1.01%6,338,480
Jan 12, 202626.2926.7826.1926.6226.382.54%5,906,324
Jan 9, 202625.8025.9925.5825.9625.721.05%3,768,200
Jan 8, 202625.4726.5825.4125.6925.461.34%7,130,234