Brown-Forman Corporation (BF.B)
NYSE: BF.B · Real-Time Price · USD
26.60
+0.07 (0.26%)
At close: Nov 7, 2025, 4:00 PM EST
26.80
+0.20 (0.75%)
After-hours: Nov 7, 2025, 7:03 PM EST
Brown-Forman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.60 | 27.26 | 26.48 | 26.60 | 26.60 | 0.26% | 4,774,958 |
| Nov 6, 2025 | 26.78 | 27.32 | 26.50 | 26.53 | 26.53 | -1.99% | 4,787,435 |
| Nov 5, 2025 | 27.33 | 27.57 | 27.06 | 27.07 | 27.07 | -1.06% | 4,424,709 |
| Nov 4, 2025 | 27.63 | 27.92 | 27.05 | 27.36 | 27.36 | -0.62% | 3,534,034 |
| Nov 3, 2025 | 27.18 | 28.06 | 27.14 | 27.53 | 27.53 | 1.10% | 5,138,570 |
| Oct 31, 2025 | 26.41 | 27.39 | 26.30 | 27.23 | 27.23 | 2.10% | 4,741,771 |
| Oct 30, 2025 | 26.65 | 27.25 | 26.51 | 26.67 | 26.67 | -0.45% | 3,551,637 |
| Oct 29, 2025 | 28.07 | 28.19 | 26.75 | 26.79 | 26.79 | -5.07% | 2,862,363 |
| Oct 28, 2025 | 28.32 | 28.69 | 28.08 | 28.22 | 28.22 | -0.98% | 3,271,267 |
| Oct 27, 2025 | 27.96 | 28.68 | 27.96 | 28.50 | 28.50 | 1.97% | 3,312,235 |
| Oct 24, 2025 | 28.22 | 28.27 | 27.87 | 27.95 | 27.95 | -0.57% | 2,400,686 |
| Oct 23, 2025 | 28.15 | 28.24 | 27.87 | 28.11 | 28.11 | 0.07% | 2,514,509 |
| Oct 22, 2025 | 28.70 | 28.76 | 28.07 | 28.09 | 28.09 | -2.13% | 2,955,476 |
| Oct 21, 2025 | 29.10 | 29.15 | 28.47 | 28.70 | 28.70 | -0.80% | 3,146,655 |
| Oct 20, 2025 | 28.95 | 29.33 | 28.74 | 28.93 | 28.93 | 0.77% | 2,853,156 |
| Oct 17, 2025 | 28.48 | 28.87 | 28.19 | 28.71 | 28.71 | 1.52% | 4,496,792 |
| Oct 16, 2025 | 27.41 | 28.53 | 27.27 | 28.28 | 28.28 | 4.12% | 4,037,296 |
| Oct 15, 2025 | 27.66 | 27.66 | 26.50 | 27.16 | 27.16 | -1.34% | 3,866,765 |
| Oct 14, 2025 | 26.61 | 27.57 | 26.61 | 27.53 | 27.53 | 2.23% | 4,548,866 |
| Oct 13, 2025 | 26.83 | 27.54 | 26.72 | 26.93 | 26.93 | 0.86% | 3,792,261 |
| Oct 10, 2025 | 27.84 | 27.84 | 26.69 | 26.70 | 26.70 | -2.48% | 2,622,201 |
| Oct 9, 2025 | 27.88 | 27.89 | 27.32 | 27.38 | 27.38 | -1.55% | 3,315,028 |
| Oct 8, 2025 | 27.85 | 27.89 | 27.50 | 27.81 | 27.81 | -0.14% | 2,683,539 |
| Oct 7, 2025 | 27.86 | 27.90 | 27.50 | 27.85 | 27.85 | 1.13% | 2,922,860 |
| Oct 6, 2025 | 27.78 | 27.90 | 27.34 | 27.54 | 27.54 | -1.54% | 1,940,749 |
| Oct 3, 2025 | 27.74 | 28.16 | 27.73 | 27.97 | 27.97 | 1.05% | 2,563,411 |
| Oct 2, 2025 | 27.76 | 28.96 | 27.56 | 27.68 | 27.68 | 0.47% | 4,778,706 |
| Oct 1, 2025 | 27.05 | 27.72 | 26.96 | 27.55 | 27.55 | 1.74% | 3,863,693 |
| Sep 30, 2025 | 27.18 | 27.25 | 26.78 | 27.08 | 27.08 | 0.04% | 3,514,146 |
| Sep 29, 2025 | 27.28 | 27.28 | 26.87 | 27.07 | 27.07 | -0.11% | 2,778,423 |
| Sep 26, 2025 | 27.00 | 27.23 | 26.71 | 27.10 | 27.10 | 1.35% | 2,424,997 |
| Sep 25, 2025 | 27.65 | 27.72 | 26.73 | 26.74 | 26.74 | -3.26% | 3,459,017 |
| Sep 24, 2025 | 26.88 | 27.73 | 26.87 | 27.64 | 27.64 | 2.26% | 2,566,540 |
| Sep 23, 2025 | 27.11 | 27.23 | 26.82 | 27.03 | 27.03 | 0.60% | 3,221,054 |
| Sep 22, 2025 | 27.22 | 27.32 | 26.77 | 26.87 | 26.87 | -2.22% | 3,236,159 |
| Sep 19, 2025 | 27.66 | 27.71 | 27.20 | 27.48 | 27.48 | - | 8,297,569 |
| Sep 18, 2025 | 27.35 | 27.84 | 27.35 | 27.48 | 27.48 | 0.18% | 3,104,657 |
| Sep 17, 2025 | 27.43 | 28.11 | 27.39 | 27.43 | 27.43 | 0.40% | 3,298,201 |
| Sep 16, 2025 | 27.40 | 27.60 | 27.12 | 27.32 | 27.32 | -0.15% | 3,089,873 |
| Sep 15, 2025 | 27.78 | 27.90 | 27.11 | 27.36 | 27.36 | -0.55% | 3,388,844 |
| Sep 12, 2025 | 27.47 | 27.56 | 26.88 | 27.51 | 27.51 | 0.26% | 3,114,255 |
| Sep 11, 2025 | 27.29 | 27.63 | 27.18 | 27.44 | 27.44 | 0.62% | 3,342,947 |
| Sep 10, 2025 | 27.29 | 27.51 | 27.19 | 27.27 | 27.27 | -0.69% | 3,007,995 |
| Sep 9, 2025 | 27.51 | 28.14 | 27.45 | 27.46 | 27.46 | -0.47% | 2,921,258 |
| Sep 8, 2025 | 28.56 | 28.70 | 27.40 | 27.59 | 27.59 | -4.57% | 3,764,385 |
| Sep 5, 2025 | 28.14 | 28.99 | 27.95 | 28.91 | 28.91 | 2.52% | 3,472,112 |
| Sep 4, 2025 | 28.49 | 28.57 | 27.91 | 28.20 | 28.20 | - | 3,411,933 |
| Sep 3, 2025 | 28.72 | 28.96 | 28.06 | 28.20 | 28.20 | -3.23% | 3,453,264 |
| Sep 2, 2025 | 29.58 | 29.74 | 28.78 | 29.14 | 28.91 | -2.67% | 3,448,740 |
| Aug 29, 2025 | 29.11 | 30.01 | 28.95 | 29.94 | 29.70 | 3.35% | 5,362,704 |