Skip to main content
logo
Brown-Forman Corporation (BF.B)
NYSE: BF.B · Real-Time Price · USD
27.12
-0.25 (-0.91%)
At close: Feb 2, 2026, 4:00 PM EST
27.15
+0.03 (0.11%)
After-hours: Feb 2, 2026, 7:55 PM EST

Brown-Forman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202627.2527.5026.7327.1227.12-0.91%4,031,065
Jan 30, 202626.8027.4226.7027.3727.371.75%4,866,787
Jan 29, 202626.5426.9926.1126.9026.902.24%5,480,494
Jan 28, 202627.0027.0026.1526.3126.31-1.72%3,991,524
Jan 27, 202627.3227.3526.6626.7726.77-2.33%3,488,725
Jan 26, 202627.7327.8127.2227.4127.41-0.58%4,060,070
Jan 23, 202627.6727.8227.2427.5727.57-1.29%4,131,832
Jan 22, 202628.2028.2427.7327.9327.93-0.29%5,730,794
Jan 21, 202627.2928.1627.1528.0128.013.02%6,827,844
Jan 20, 202626.1027.3225.8827.1927.192.99%5,372,127
Jan 16, 202626.9727.0926.1226.4026.40-3.72%3,938,387
Jan 15, 202627.0427.5026.6227.4227.420.81%3,673,832
Jan 14, 202626.6327.4626.5727.2027.203.23%9,235,187
Jan 13, 202626.6226.9826.3326.3526.35-1.01%6,331,291
Jan 12, 202626.2926.7826.1926.6226.622.54%5,903,550
Jan 9, 202625.8025.9925.5825.9625.961.05%3,765,558
Jan 8, 202625.4726.5825.4125.6925.691.34%7,129,866
Jan 7, 202626.0826.2325.3225.3525.35-2.87%4,532,529
Jan 6, 202625.8026.3225.6226.1026.101.12%4,472,880
Jan 5, 202625.8826.3425.7525.8125.81-1.26%6,098,957
Jan 2, 202626.1326.4025.7926.1426.140.31%3,168,447
Dec 31, 202526.0926.3726.0626.0626.06-1.03%2,963,716
Dec 30, 202526.0026.3925.9926.3326.330.84%3,455,275
Dec 29, 202526.1526.4626.0026.1126.11-0.31%4,008,126
Dec 26, 202526.7826.9326.0926.1926.19-2.60%3,432,191
Dec 24, 202526.6426.8926.3726.8926.890.94%2,619,500
Dec 23, 202528.0628.0926.5626.6426.64-5.20%5,418,622
Dec 22, 202528.3628.4927.8728.1028.10-1.40%4,584,568
Dec 19, 202528.7029.0628.4928.5028.50-1.25%12,520,422
Dec 18, 202528.9829.3528.7128.8628.860.07%4,254,782
Dec 17, 202529.8430.1928.4628.8428.84-5.16%6,279,671
Dec 16, 202530.6431.0430.3530.4130.410.13%5,278,372
Dec 15, 202530.7731.0030.1530.3730.37-1.27%3,795,399
Dec 12, 202531.0831.4830.7030.7630.76-0.39%3,887,986
Dec 11, 202530.4731.1530.4030.8830.881.65%3,952,387
Dec 10, 202530.0330.3829.7530.3830.382.46%3,496,128
Dec 9, 202530.0730.4529.4929.6529.65-1.66%5,613,686
Dec 8, 202530.1130.3329.8230.1530.15-0.82%4,452,196
Dec 5, 202529.4230.6529.0530.4030.402.36%6,343,686
Dec 4, 202530.5031.9228.8129.7029.47-1.30%12,755,370
Dec 3, 202530.1230.6230.0730.0929.860.67%7,932,519
Dec 2, 202529.6529.9929.3129.8929.660.57%5,837,840
Dec 1, 202528.9130.3928.9029.7229.492.55%7,710,453
Nov 28, 202528.9429.3628.8628.9828.751.19%2,321,157
Nov 26, 202528.6929.0928.6428.6428.42-0.56%3,232,886
Nov 25, 202528.7928.9528.4628.8028.580.88%3,821,780
Nov 24, 202528.4928.8728.3028.5528.330.35%4,552,386
Nov 21, 202527.8928.9927.8928.4528.231.97%5,211,982
Nov 20, 202527.3928.1427.3727.9027.682.39%3,588,022
Nov 19, 202527.4927.7927.0227.2527.04-1.59%3,468,407