Skip to main content
logo
Brown-Forman Corporation (BF.B)
NYSE: BF.B · Real-Time Price · USD
29.94
+0.97 (3.35%)
At close: Aug 29, 2025, 4:00 PM
31.33
+1.39 (4.63%)
After-hours: Aug 29, 2025, 7:33 PM EDT

Brown-Forman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202529.1130.0128.9529.9429.943.35%5,362,704
Aug 28, 202531.5231.6128.6828.9728.97-4.86%6,616,518
Aug 27, 202529.7230.4529.5630.4530.452.01%4,117,768
Aug 26, 202530.7230.8629.4429.8529.85-3.83%4,504,638
Aug 25, 202530.8231.0530.6531.0431.04-0.70%3,236,898
Aug 22, 202530.5931.2730.5731.2631.262.63%2,849,361
Aug 21, 202530.3230.4630.0030.4630.460.10%3,988,900
Aug 20, 202530.6131.0630.2530.4330.43-0.49%2,897,014
Aug 19, 202530.9431.2830.3230.5830.580.26%3,451,434
Aug 18, 202530.3730.9730.3430.5030.500.23%3,131,400
Aug 15, 202530.3330.4529.6830.4330.430.83%3,504,687
Aug 14, 202530.4330.6130.0430.1830.18-2.17%2,019,946
Aug 13, 202530.6030.9830.1230.8530.851.05%3,109,963
Aug 12, 202530.8731.0630.0830.5330.53-0.72%3,213,828
Aug 11, 202530.7731.2830.7030.7530.75-0.13%2,526,900
Aug 8, 202530.4530.8930.1830.7930.79-0.65%2,939,080
Aug 7, 202530.8031.1230.5830.9930.991.57%2,819,482
Aug 6, 202530.5430.8530.2230.5130.510.56%3,336,411
Aug 5, 202529.7430.6029.6630.3430.342.33%2,575,222
Aug 4, 202528.7729.7428.7029.6529.653.13%3,117,668
Aug 1, 202529.1029.1528.2428.7528.75-0.35%3,717,737
Jul 31, 202528.5628.9328.4328.8528.85-1.80%5,935,647
Jul 30, 202530.1530.3129.1529.3829.38-3.16%2,554,774
Jul 29, 202530.3330.3830.0230.3430.340.07%2,586,993
Jul 28, 202530.6530.8630.2230.3230.32-2.07%3,120,978
Jul 25, 202531.2331.2330.5330.9630.96-0.61%2,647,805
Jul 24, 202530.7331.3330.5931.1531.150.81%3,417,756
Jul 23, 202530.2931.1529.9330.9030.902.35%5,841,030
Jul 22, 202528.5730.2228.4230.1930.196.49%5,425,520
Jul 21, 202529.0829.2228.2928.3528.35-1.97%3,098,187
Jul 18, 202529.2429.3728.6928.9228.92-0.41%3,807,708
Jul 17, 202527.6829.1627.6829.0429.044.95%4,767,120
Jul 16, 202527.5827.9127.2027.6727.670.65%4,830,825
Jul 15, 202528.3528.3527.4727.4927.49-2.59%4,232,447
Jul 14, 202529.0129.0528.1328.2228.22-2.72%5,178,817
Jul 11, 202528.6729.2728.4829.0129.01-0.28%2,947,414
Jul 10, 202528.4429.6128.2929.0929.092.72%4,655,013
Jul 9, 202528.5628.7427.8328.3228.32-0.53%4,432,774
Jul 8, 202527.7128.6127.6328.4728.472.48%4,487,389
Jul 7, 202528.0728.1727.6027.7827.78-1.73%5,544,547
Jul 3, 202528.6628.7028.2728.2728.27-1.53%2,183,461
Jul 2, 202528.1528.9627.9828.7128.713.09%4,018,752
Jul 1, 202526.9128.0826.7527.8527.853.49%5,433,393
Jun 30, 202526.5027.0326.4126.9126.911.70%4,130,144
Jun 27, 202526.3826.5726.1526.4626.461.03%5,011,058
Jun 26, 202526.0526.3425.9826.1926.190.50%5,787,274
Jun 25, 202526.0426.2925.8026.0626.06-0.87%3,686,169
Jun 24, 202526.5726.6826.2726.2926.29-0.72%4,771,526
Jun 23, 202525.8626.6425.6126.4826.483.12%7,651,783
Jun 20, 202525.7526.2325.6325.6825.680.12%15,733,536