Skip to main content
logo
Brown-Forman Corporation (BF.B)
NYSE: BF.B · Real-Time Price · USD
30.79
-0.20 (-0.65%)
At close: Aug 8, 2025, 4:00 PM
30.99
+0.20 (0.65%)
After-hours: Aug 8, 2025, 7:15 PM EDT

Brown-Forman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202530.4530.8930.1830.7930.79-0.65%2,939,080
Aug 7, 202530.8031.1230.5830.9930.991.57%2,819,482
Aug 6, 202530.5430.8530.2230.5130.510.56%3,336,411
Aug 5, 202529.7430.6029.6630.3430.342.33%2,575,222
Aug 4, 202528.7729.7428.7029.6529.653.13%3,117,668
Aug 1, 202529.1029.1528.2428.7528.75-0.35%3,717,737
Jul 31, 202528.5628.9328.4328.8528.85-1.80%5,935,647
Jul 30, 202530.1530.3129.1529.3829.38-3.16%2,554,774
Jul 29, 202530.3330.3830.0230.3430.340.07%2,586,993
Jul 28, 202530.6530.8630.2230.3230.32-2.07%3,120,978
Jul 25, 202531.2331.2330.5330.9630.96-0.61%2,647,805
Jul 24, 202530.7331.3330.5931.1531.150.81%3,417,756
Jul 23, 202530.2931.1529.9330.9030.902.35%5,841,030
Jul 22, 202528.5730.2228.4230.1930.196.49%5,425,520
Jul 21, 202529.0829.2228.2928.3528.35-1.97%3,098,187
Jul 18, 202529.2429.3728.6928.9228.92-0.41%3,807,708
Jul 17, 202527.6829.1627.6829.0429.044.95%4,767,120
Jul 16, 202527.5827.9127.2027.6727.670.65%4,830,825
Jul 15, 202528.3528.3527.4727.4927.49-2.59%4,232,447
Jul 14, 202529.0129.0528.1328.2228.22-2.72%5,178,817
Jul 11, 202528.6729.2728.4829.0129.01-0.28%2,947,414
Jul 10, 202528.4429.6128.2929.0929.092.72%4,655,013
Jul 9, 202528.5628.7427.8328.3228.32-0.53%4,432,774
Jul 8, 202527.7128.6127.6328.4728.472.48%4,487,389
Jul 7, 202528.0728.1727.6027.7827.78-1.73%5,544,547
Jul 3, 202528.6628.7028.2728.2728.27-1.53%2,183,461
Jul 2, 202528.1528.9627.9828.7128.713.09%4,018,752
Jul 1, 202526.9128.0826.7527.8527.853.49%5,433,393
Jun 30, 202526.5027.0326.4126.9126.911.70%4,130,144
Jun 27, 202526.3826.5726.1526.4626.461.03%5,011,058
Jun 26, 202526.0526.3425.9826.1926.190.50%5,787,274
Jun 25, 202526.0426.2925.8026.0626.06-0.87%3,686,169
Jun 24, 202526.5726.6826.2726.2926.29-0.72%4,771,526
Jun 23, 202525.8626.6425.6126.4826.483.12%7,651,783
Jun 20, 202525.7526.2325.6325.6825.680.12%15,733,536
Jun 18, 202525.7226.1825.5825.6525.65-0.62%6,797,157
Jun 17, 202525.9026.1625.5325.8125.81-0.42%6,687,812
Jun 16, 202526.7526.8425.5625.9225.92-1.97%9,775,425
Jun 13, 202527.1127.1626.3326.4426.44-3.11%7,013,296
Jun 12, 202527.2227.4226.7227.2927.29-0.76%8,341,127
Jun 11, 202527.7627.9927.4327.5027.50-0.97%7,659,450
Jun 10, 202527.8928.6027.6227.7727.770.40%6,378,626
Jun 9, 202528.1828.3226.9327.6627.66-1.60%9,355,236
Jun 6, 202527.5928.2827.5928.1127.883.16%12,389,323
Jun 5, 202527.4928.4027.0327.2527.03-17.92%21,221,372
Jun 4, 202533.2833.5033.0033.2032.93-0.03%7,199,659
Jun 3, 202532.8733.4232.5433.2132.940.03%3,616,381
Jun 2, 202533.1133.2232.5433.2032.93-0.42%4,161,648
May 30, 202533.9734.1333.3233.3433.07-2.20%4,182,082
May 29, 202534.1534.4433.6734.0933.810.68%3,105,351