Brown-Forman Corporation (BF.B)

Brown-Forman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	28.06	28.09	26.56	26.64	26.64	-5.20%	5,418,622
Dec 22, 2025	28.36	28.49	27.87	28.10	28.10	-1.40%	4,584,568
Dec 19, 2025	28.70	29.06	28.49	28.50	28.50	-1.25%	12,520,422
Dec 18, 2025	28.98	29.35	28.71	28.86	28.86	0.07%	4,254,782
Dec 17, 2025	29.84	30.19	28.46	28.84	28.84	-5.16%	6,279,671
Dec 16, 2025	30.64	31.04	30.35	30.41	30.41	0.13%	5,278,372
Dec 15, 2025	30.77	31.00	30.15	30.37	30.37	-1.27%	3,795,399
Dec 12, 2025	31.08	31.48	30.70	30.76	30.76	-0.39%	3,887,986
Dec 11, 2025	30.47	31.15	30.40	30.88	30.88	1.65%	3,952,387
Dec 10, 2025	30.03	30.38	29.75	30.38	30.38	2.46%	3,496,128
Dec 9, 2025	30.07	30.45	29.49	29.65	29.65	-1.66%	5,613,686
Dec 8, 2025	30.11	30.33	29.82	30.15	30.15	-0.82%	4,452,196
Dec 5, 2025	29.42	30.65	29.05	30.40	30.40	2.36%	6,343,686
Dec 4, 2025	30.50	31.92	28.81	29.70	29.47	-1.30%	12,755,370
Dec 3, 2025	30.12	30.62	30.07	30.09	29.86	0.67%	7,932,519
Dec 2, 2025	29.65	29.99	29.31	29.89	29.66	0.57%	5,837,840
Dec 1, 2025	28.91	30.39	28.90	29.72	29.49	2.55%	7,710,453
Nov 28, 2025	28.94	29.36	28.86	28.98	28.75	1.19%	2,321,157
Nov 26, 2025	28.69	29.09	28.64	28.64	28.42	-0.56%	3,232,886
Nov 25, 2025	28.79	28.95	28.46	28.80	28.58	0.88%	3,821,780
Nov 24, 2025	28.49	28.87	28.30	28.55	28.33	0.35%	4,552,386
Nov 21, 2025	27.89	28.99	27.89	28.45	28.23	1.97%	5,211,982
Nov 20, 2025	27.39	28.14	27.37	27.90	27.68	2.39%	3,588,022
Nov 19, 2025	27.49	27.79	27.02	27.25	27.04	-1.59%	3,468,407
Nov 18, 2025	27.63	28.05	27.17	27.69	27.47	-0.32%	3,795,554
Nov 17, 2025	27.87	28.24	27.74	27.78	27.56	-0.32%	2,969,722
Nov 14, 2025	27.87	28.28	27.65	27.87	27.65	-0.64%	3,993,659
Nov 13, 2025	27.51	28.25	27.45	28.05	27.83	2.56%	4,462,974
Nov 12, 2025	27.69	27.87	27.29	27.35	27.14	-1.69%	3,023,660
Nov 11, 2025	27.56	28.22	27.50	27.82	27.60	1.83%	3,622,923
Nov 10, 2025	27.04	27.41	26.63	27.32	27.11	2.71%	4,094,404
Nov 7, 2025	26.60	27.26	26.48	26.60	26.39	0.26%	4,775,170
Nov 6, 2025	26.78	27.32	26.50	26.53	26.32	-1.99%	4,787,435
Nov 5, 2025	27.33	27.57	27.06	27.07	26.86	-1.06%	4,426,221
Nov 4, 2025	27.63	27.92	27.05	27.36	27.15	-0.62%	3,534,034
Nov 3, 2025	27.18	28.06	27.14	27.53	27.32	1.10%	5,138,570
Oct 31, 2025	26.41	27.39	26.30	27.23	27.02	2.10%	4,741,771
Oct 30, 2025	26.65	27.25	26.51	26.67	26.46	-0.45%	3,551,637
Oct 29, 2025	28.07	28.19	26.75	26.79	26.58	-5.07%	2,862,363
Oct 28, 2025	28.32	28.69	28.08	28.22	28.00	-0.98%	3,271,267
Oct 27, 2025	27.96	28.68	27.96	28.50	28.28	1.97%	3,312,235
Oct 24, 2025	28.22	28.27	27.87	27.95	27.73	-0.57%	2,400,686
Oct 23, 2025	28.15	28.24	27.87	28.11	27.89	0.07%	2,514,509
Oct 22, 2025	28.70	28.76	28.07	28.09	27.87	-2.13%	2,955,476
Oct 21, 2025	29.10	29.15	28.47	28.70	28.48	-0.80%	3,146,655
Oct 20, 2025	28.95	29.33	28.74	28.93	28.70	0.77%	2,853,156
Oct 17, 2025	28.48	28.87	28.19	28.71	28.49	1.52%	4,496,792
Oct 16, 2025	27.41	28.53	27.27	28.28	28.06	4.12%	4,037,296
Oct 15, 2025	27.66	27.66	26.50	27.16	26.95	-1.34%	3,866,765
Oct 14, 2025	26.61	27.57	26.61	27.53	27.32	2.23%	4,548,866

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.