Brown-Forman Corporation (BF.B)
NYSE: BF.B · Real-Time Price · USD
33.64
-0.48 (-1.41%)
At close: Apr 10, 2025, 4:00 PM
33.01
-0.63 (-1.87%)
After-hours: Apr 10, 2025, 6:09 PM EST
Brown-Forman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 33.81 | 34.08 | 32.70 | 33.64 | 33.64 | -1.41% | 3,200,714 |
| Apr 9, 2025 | 31.30 | 34.46 | 31.21 | 34.12 | 34.12 | 8.46% | 4,120,702 |
| Apr 8, 2025 | 33.38 | 33.38 | 30.93 | 31.46 | 31.46 | -3.97% | 3,959,386 |
| Apr 7, 2025 | 31.71 | 34.54 | 31.44 | 32.76 | 32.76 | 2.31% | 8,127,596 |
| Apr 4, 2025 | 32.70 | 32.73 | 31.73 | 32.02 | 32.02 | -2.70% | 4,058,029 |
| Apr 3, 2025 | 34.68 | 34.94 | 32.73 | 32.91 | 32.91 | -4.64% | 4,663,826 |
| Apr 2, 2025 | 33.53 | 34.84 | 33.14 | 34.51 | 34.51 | 3.01% | 2,921,591 |
| Apr 1, 2025 | 33.89 | 34.15 | 33.10 | 33.50 | 33.50 | -1.30% | 3,616,035 |
| Mar 31, 2025 | 34.40 | 34.73 | 33.90 | 33.94 | 33.94 | -1.39% | 3,646,671 |
| Mar 28, 2025 | 34.59 | 35.02 | 34.13 | 34.42 | 34.42 | -0.20% | 2,084,653 |
| Mar 27, 2025 | 34.13 | 34.85 | 34.06 | 34.49 | 34.49 | 0.91% | 1,770,969 |
| Mar 26, 2025 | 33.56 | 34.36 | 33.56 | 34.18 | 34.18 | 1.42% | 2,486,254 |
| Mar 25, 2025 | 33.96 | 34.19 | 33.65 | 33.70 | 33.70 | -0.41% | 2,746,846 |
| Mar 24, 2025 | 34.17 | 34.68 | 33.59 | 33.84 | 33.84 | -2.34% | 2,845,047 |
| Mar 21, 2025 | 34.71 | 35.31 | 34.58 | 34.65 | 34.65 | -0.77% | 8,046,096 |
| Mar 20, 2025 | 35.08 | 35.34 | 34.82 | 34.92 | 34.92 | 0.17% | 2,188,045 |
| Mar 19, 2025 | 35.05 | 35.33 | 34.63 | 34.86 | 34.86 | -1.22% | 2,320,566 |
| Mar 18, 2025 | 35.68 | 35.76 | 35.17 | 35.29 | 35.29 | -1.34% | 2,582,265 |
| Mar 17, 2025 | 35.09 | 36.22 | 35.01 | 35.77 | 35.77 | 2.82% | 2,771,708 |
| Mar 14, 2025 | 35.07 | 35.20 | 34.68 | 34.79 | 34.79 | 0.12% | 2,878,878 |
| Mar 13, 2025 | 34.27 | 35.02 | 34.27 | 34.75 | 34.75 | 1.61% | 3,162,695 |
| Mar 12, 2025 | 35.24 | 35.36 | 33.33 | 34.20 | 34.20 | -5.08% | 4,242,079 |
| Mar 11, 2025 | 37.94 | 37.96 | 35.61 | 36.03 | 36.03 | -5.08% | 3,592,052 |
| Mar 10, 2025 | 37.14 | 38.85 | 37.00 | 37.96 | 37.96 | 2.79% | 5,450,880 |
| Mar 7, 2025 | 35.65 | 37.32 | 35.42 | 36.93 | 36.93 | 3.21% | 5,473,060 |
| Mar 6, 2025 | 34.65 | 35.89 | 34.27 | 35.78 | 35.56 | -0.58% | 4,589,147 |
| Mar 5, 2025 | 35.30 | 36.18 | 34.73 | 35.99 | 35.77 | 10.09% | 6,143,110 |
| Mar 4, 2025 | 33.09 | 33.52 | 32.65 | 32.69 | 32.49 | -1.06% | 4,740,930 |
| Mar 3, 2025 | 32.95 | 33.49 | 32.51 | 33.04 | 32.84 | -0.21% | 3,362,796 |
| Feb 28, 2025 | 33.07 | 33.48 | 32.92 | 33.11 | 32.91 | 0.12% | 3,904,221 |
| Feb 27, 2025 | 32.70 | 33.13 | 32.43 | 33.07 | 32.87 | 0.33% | 3,474,175 |
| Feb 26, 2025 | 33.00 | 33.13 | 32.66 | 32.96 | 32.76 | -0.81% | 4,442,286 |
| Feb 25, 2025 | 33.00 | 33.57 | 32.87 | 33.23 | 33.03 | 1.25% | 2,639,981 |
| Feb 24, 2025 | 31.94 | 33.53 | 31.94 | 32.82 | 32.62 | 2.37% | 3,760,385 |
| Feb 21, 2025 | 31.30 | 32.33 | 30.99 | 32.06 | 31.87 | 3.49% | 5,271,547 |
| Feb 20, 2025 | 30.88 | 31.22 | 30.64 | 30.98 | 30.79 | -0.06% | 3,562,643 |
| Feb 19, 2025 | 30.97 | 31.07 | 30.65 | 31.00 | 30.81 | 0.26% | 3,221,988 |
| Feb 18, 2025 | 31.15 | 31.66 | 30.78 | 30.92 | 30.73 | -0.74% | 3,339,065 |
| Feb 14, 2025 | 31.59 | 32.03 | 31.04 | 31.15 | 30.96 | -0.67% | 2,474,640 |
| Feb 13, 2025 | 31.05 | 31.39 | 30.76 | 31.36 | 31.17 | 2.32% | 3,048,867 |
| Feb 12, 2025 | 31.18 | 31.44 | 30.48 | 30.65 | 30.46 | -2.26% | 2,573,089 |
| Feb 11, 2025 | 31.15 | 31.43 | 30.81 | 31.36 | 31.17 | 0.61% | 3,396,594 |
| Feb 10, 2025 | 30.89 | 31.56 | 30.89 | 31.17 | 30.98 | 1.07% | 2,991,586 |
| Feb 7, 2025 | 31.35 | 31.54 | 30.62 | 30.84 | 30.65 | -1.34% | 2,064,337 |
| Feb 6, 2025 | 31.59 | 31.65 | 31.04 | 31.26 | 31.07 | 0.51% | 2,466,175 |
| Feb 5, 2025 | 31.50 | 31.71 | 30.97 | 31.10 | 30.91 | -1.83% | 2,964,385 |
| Feb 4, 2025 | 32.17 | 32.47 | 31.58 | 31.68 | 31.49 | -0.72% | 3,105,625 |
| Feb 3, 2025 | 31.89 | 32.47 | 31.20 | 31.91 | 31.72 | -3.33% | 3,715,700 |
| Jan 31, 2025 | 32.86 | 33.50 | 32.80 | 33.01 | 32.81 | -0.57% | 6,815,181 |
| Jan 30, 2025 | 33.00 | 33.49 | 32.62 | 33.20 | 33.00 | 1.78% | 2,720,302 |