Brown-Forman Corporation (BF.B)

Brown-Forman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	27.11	27.16	26.33	26.44	26.44	-3.11%	6,936,098
Jun 12, 2025	27.22	27.42	26.72	27.29	27.29	-0.76%	8,341,127
Jun 11, 2025	27.76	27.99	27.43	27.50	27.50	-0.97%	7,659,450
Jun 10, 2025	27.89	28.60	27.62	27.77	27.77	0.40%	6,378,626
Jun 9, 2025	28.18	28.32	26.93	27.66	27.66	-1.60%	9,355,236
Jun 6, 2025	27.59	28.28	27.59	28.11	27.88	3.16%	12,389,323
Jun 5, 2025	27.49	28.40	27.03	27.25	27.03	-17.92%	21,221,372
Jun 4, 2025	33.28	33.50	33.00	33.20	32.93	-0.03%	7,199,659
Jun 3, 2025	32.87	33.42	32.54	33.21	32.94	0.03%	3,616,381
Jun 2, 2025	33.11	33.22	32.54	33.20	32.93	-0.42%	4,161,648
May 30, 2025	33.97	34.13	33.32	33.34	33.07	-2.20%	4,182,082
May 29, 2025	34.15	34.44	33.67	34.09	33.81	0.68%	3,105,351
May 28, 2025	34.42	34.66	33.81	33.86	33.59	-2.03%	2,424,330
May 27, 2025	34.26	34.65	34.03	34.56	34.28	1.83%	2,172,757
May 23, 2025	33.88	34.14	33.53	33.94	33.66	-0.85%	1,777,109
May 22, 2025	34.53	34.60	34.06	34.23	33.95	-1.38%	1,740,745
May 21, 2025	35.42	35.44	34.69	34.71	34.43	-1.89%	2,129,341
May 20, 2025	35.69	36.11	35.31	35.38	35.09	-0.76%	1,865,424
May 19, 2025	35.77	36.18	35.36	35.65	35.36	-1.22%	2,421,233
May 16, 2025	35.71	36.15	35.58	36.09	35.80	1.43%	2,036,184
May 15, 2025	34.76	35.72	34.60	35.58	35.29	2.15%	1,771,159
May 14, 2025	34.80	34.99	34.34	34.83	34.55	-0.31%	3,304,813
May 13, 2025	35.25	35.55	34.89	34.94	34.66	-0.96%	2,951,788
May 12, 2025	35.25	35.90	34.82	35.28	34.99	1.79%	2,341,761
May 9, 2025	34.55	34.98	34.49	34.66	34.38	-0.32%	2,530,035
May 8, 2025	34.39	35.16	34.33	34.77	34.49	0.90%	2,030,325
May 7, 2025	34.46	34.58	33.92	34.46	34.18	0.17%	1,682,643
May 6, 2025	34.34	34.78	34.19	34.40	34.12	-	2,207,473
May 5, 2025	34.40	34.81	34.23	34.40	34.12	-0.29%	1,617,559
May 2, 2025	34.53	34.89	34.34	34.50	34.22	1.00%	1,553,595
May 1, 2025	34.74	34.74	34.03	34.16	33.88	-1.95%	2,097,282
Apr 30, 2025	34.44	34.85	34.15	34.84	34.56	1.46%	2,657,340
Apr 29, 2025	33.85	34.39	33.68	34.34	34.06	0.67%	1,570,107
Apr 28, 2025	34.03	34.63	33.79	34.11	33.83	0.44%	2,465,752
Apr 25, 2025	34.42	34.66	33.51	33.96	33.68	-1.88%	2,031,405
Apr 24, 2025	34.53	34.85	34.13	34.61	34.33	0.09%	1,718,580
Apr 23, 2025	35.00	35.35	34.16	34.58	34.30	-0.37%	1,654,326
Apr 22, 2025	34.48	34.96	34.39	34.71	34.43	1.52%	2,061,064
Apr 21, 2025	33.41	34.27	33.03	34.19	33.91	1.18%	2,462,512
Apr 17, 2025	33.28	33.87	33.08	33.79	33.52	2.33%	1,796,772
Apr 16, 2025	33.54	33.73	32.86	33.02	32.75	-1.26%	1,747,133
Apr 15, 2025	34.19	34.25	33.31	33.44	33.17	-2.93%	1,856,497
Apr 14, 2025	34.37	34.84	34.07	34.45	34.17	0.41%	1,892,675
Apr 11, 2025	33.64	34.44	33.13	34.31	34.03	1.99%	2,237,514
Apr 10, 2025	33.81	34.08	32.70	33.64	33.37	-1.41%	3,200,714
Apr 9, 2025	31.30	34.46	31.21	34.12	33.84	8.46%	4,120,702
Apr 8, 2025	33.38	33.38	30.93	31.46	31.20	-3.97%	3,959,386
Apr 7, 2025	31.71	34.54	31.44	32.76	32.49	2.31%	8,127,596
Apr 4, 2025	32.70	32.73	31.73	32.02	31.76	-2.70%	4,058,029
Apr 3, 2025	34.68	34.94	32.73	32.91	32.64	-4.64%	4,663,826

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.