Brown-Forman Corporation (BF.B)
NYSE: BF.B · Real-Time Price · USD
28.75
-0.10 (-0.35%)
At close: Aug 1, 2025, 4:00 PM
28.75
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:14 PM EDT
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.10 | 29.15 | 28.24 | 28.75 | 28.75 | -0.35% | 3,717,684 |
| Jul 31, 2025 | 28.56 | 28.93 | 28.43 | 28.85 | 28.85 | -1.80% | 5,935,647 |
| Jul 30, 2025 | 30.15 | 30.31 | 29.15 | 29.38 | 29.38 | -3.16% | 2,554,774 |
| Jul 29, 2025 | 30.33 | 30.38 | 30.02 | 30.34 | 30.34 | 0.07% | 2,586,993 |
| Jul 28, 2025 | 30.65 | 30.86 | 30.22 | 30.32 | 30.32 | -2.07% | 3,120,978 |
| Jul 25, 2025 | 31.23 | 31.23 | 30.53 | 30.96 | 30.96 | -0.61% | 2,647,805 |
| Jul 24, 2025 | 30.73 | 31.33 | 30.59 | 31.15 | 31.15 | 0.81% | 3,417,756 |
| Jul 23, 2025 | 30.29 | 31.15 | 29.93 | 30.90 | 30.90 | 2.35% | 5,841,030 |
| Jul 22, 2025 | 28.57 | 30.22 | 28.42 | 30.19 | 30.19 | 6.49% | 5,425,520 |
| Jul 21, 2025 | 29.08 | 29.22 | 28.29 | 28.35 | 28.35 | -1.97% | 3,098,187 |
| Jul 18, 2025 | 29.24 | 29.37 | 28.69 | 28.92 | 28.92 | -0.41% | 3,807,708 |
| Jul 17, 2025 | 27.68 | 29.16 | 27.68 | 29.04 | 29.04 | 4.95% | 4,767,120 |
| Jul 16, 2025 | 27.58 | 27.91 | 27.20 | 27.67 | 27.67 | 0.65% | 4,830,825 |
| Jul 15, 2025 | 28.35 | 28.35 | 27.47 | 27.49 | 27.49 | -2.59% | 4,232,447 |
| Jul 14, 2025 | 29.01 | 29.05 | 28.13 | 28.22 | 28.22 | -2.72% | 5,178,817 |
| Jul 11, 2025 | 28.67 | 29.27 | 28.48 | 29.01 | 29.01 | -0.28% | 2,947,414 |
| Jul 10, 2025 | 28.44 | 29.61 | 28.29 | 29.09 | 29.09 | 2.72% | 4,655,013 |
| Jul 9, 2025 | 28.56 | 28.74 | 27.83 | 28.32 | 28.32 | -0.53% | 4,432,774 |
| Jul 8, 2025 | 27.71 | 28.61 | 27.63 | 28.47 | 28.47 | 2.48% | 4,487,389 |
| Jul 7, 2025 | 28.07 | 28.17 | 27.60 | 27.78 | 27.78 | -1.73% | 5,544,547 |
| Jul 3, 2025 | 28.66 | 28.70 | 28.27 | 28.27 | 28.27 | -1.53% | 2,183,461 |
| Jul 2, 2025 | 28.15 | 28.96 | 27.98 | 28.71 | 28.71 | 3.09% | 4,018,752 |
| Jul 1, 2025 | 26.91 | 28.08 | 26.75 | 27.85 | 27.85 | 3.49% | 5,433,393 |
| Jun 30, 2025 | 26.50 | 27.03 | 26.41 | 26.91 | 26.91 | 1.70% | 4,130,144 |
| Jun 27, 2025 | 26.38 | 26.57 | 26.15 | 26.46 | 26.46 | 1.03% | 5,011,058 |
| Jun 26, 2025 | 26.05 | 26.34 | 25.98 | 26.19 | 26.19 | 0.50% | 5,787,274 |
| Jun 25, 2025 | 26.04 | 26.29 | 25.80 | 26.06 | 26.06 | -0.87% | 3,686,169 |
| Jun 24, 2025 | 26.57 | 26.68 | 26.27 | 26.29 | 26.29 | -0.72% | 4,771,526 |
| Jun 23, 2025 | 25.86 | 26.64 | 25.61 | 26.48 | 26.48 | 3.12% | 7,651,783 |
| Jun 20, 2025 | 25.75 | 26.23 | 25.63 | 25.68 | 25.68 | 0.12% | 15,733,536 |
| Jun 18, 2025 | 25.72 | 26.18 | 25.58 | 25.65 | 25.65 | -0.62% | 6,797,157 |
| Jun 17, 2025 | 25.90 | 26.16 | 25.53 | 25.81 | 25.81 | -0.42% | 6,687,812 |
| Jun 16, 2025 | 26.75 | 26.84 | 25.56 | 25.92 | 25.92 | -1.97% | 9,775,425 |
| Jun 13, 2025 | 27.11 | 27.16 | 26.33 | 26.44 | 26.44 | -3.11% | 7,013,296 |
| 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 |