Brown-Forman Corporation (BF.B)

Brown-Forman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	28.91	30.39	28.90	29.72	29.72	2.55%	7,710,326
Nov 28, 2025	28.94	29.36	28.86	28.98	28.98	1.19%	2,320,952
Nov 26, 2025	28.69	29.09	28.64	28.64	28.64	-0.56%	3,230,643
Nov 25, 2025	28.79	28.95	28.46	28.80	28.80	0.88%	3,678,253
Nov 24, 2025	28.49	28.87	28.30	28.55	28.55	0.35%	4,530,604
Nov 21, 2025	27.89	28.99	27.89	28.45	28.45	1.97%	5,208,613
Nov 20, 2025	27.39	28.14	27.37	27.90	27.90	2.39%	3,587,993
Nov 19, 2025	27.49	27.79	27.02	27.25	27.25	-1.59%	3,468,407
Nov 18, 2025	27.63	28.05	27.17	27.69	27.69	-0.32%	3,795,554
Nov 17, 2025	27.87	28.24	27.74	27.78	27.78	-0.32%	2,969,722
Nov 14, 2025	27.87	28.28	27.65	27.87	27.87	-0.64%	3,993,659
Nov 13, 2025	27.51	28.25	27.45	28.05	28.05	2.56%	4,462,974
Nov 12, 2025	27.69	27.87	27.29	27.35	27.35	-1.69%	3,023,660
Nov 11, 2025	27.56	28.22	27.50	27.82	27.82	1.83%	3,622,923
Nov 10, 2025	27.04	27.41	26.63	27.32	27.32	2.71%	4,094,404
Nov 7, 2025	26.60	27.26	26.48	26.60	26.60	0.26%	4,775,170
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%	4,426,221
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

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.