Skip to main content
logo
Brown-Forman Corporation (BF.B)
NYSE: BF.B · Real-Time Price · USD
25.55
-0.22 (-0.85%)
At close: May 1, 2026, 4:00 PM EDT
25.60
+0.05 (0.20%)
After-hours: May 1, 2026, 7:00 PM EDT

Brown-Forman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202625.9326.2025.4125.5525.55-0.85%3,026,626
Apr 30, 202624.9425.9224.8325.7725.773.62%6,876,089
Apr 29, 202625.5225.7824.6924.8724.87-10.31%11,874,408
Apr 28, 202627.5327.9727.3027.7327.730.51%2,245,817
Apr 27, 202628.4028.5027.5727.5927.59-2.54%2,183,354
Apr 24, 202628.4828.7328.1628.3128.31-0.32%2,900,625
Apr 23, 202628.6628.8328.2628.4028.40-0.46%3,586,706
Apr 22, 202628.8928.9728.4028.5328.53-0.77%2,398,374
Apr 21, 202629.0829.3628.7128.7528.75-1.74%4,021,713
Apr 20, 202629.4930.2328.6729.2629.260.38%5,865,242
Apr 17, 202629.5029.6828.7229.1529.15-1.05%5,649,446
Apr 16, 202629.2329.9229.1329.4629.46-0.37%4,826,375
Apr 15, 202629.1330.2828.2729.5729.571.23%7,719,735
Apr 14, 202629.2929.5628.9929.2129.21-0.20%3,793,550
Apr 13, 202629.6029.7928.8429.2729.27-0.75%5,629,587
Apr 10, 202630.2830.7229.3129.4929.49-2.71%6,224,089
Apr 9, 202626.5331.2426.5330.3130.3112.89%13,378,996
Apr 8, 202627.1027.2526.6326.8526.851.13%3,016,893
Apr 7, 202626.7326.9726.4526.5526.55-0.67%3,297,746
Apr 6, 202626.5527.0126.4926.7326.73-0.07%3,337,516
Apr 2, 202626.4926.8926.2326.7526.750.91%2,632,954
Apr 1, 202626.2726.7225.9026.5126.510.26%3,372,425
Mar 31, 202626.6126.7426.1526.4426.44-1.01%4,718,468
Mar 30, 202627.1927.3826.6126.7126.71-1.77%7,266,790
Mar 27, 202626.0227.6225.9727.1927.195.63%12,938,564
Mar 26, 202623.3328.4623.2925.7425.749.58%30,068,446
Mar 25, 202623.0923.5422.7623.4923.493.03%2,797,292
Mar 24, 202622.9223.1622.7622.8022.80-0.57%2,441,661
Mar 23, 202623.2823.2922.8322.9322.930.57%3,473,288
Mar 20, 202623.3023.4322.7222.8022.80-2.19%9,914,717
Mar 19, 202622.9123.7722.9123.3123.311.61%4,694,738
Mar 18, 202622.9123.0822.6122.9422.94-0.91%3,701,059
Mar 17, 202623.4923.6023.0823.1523.150.30%4,775,823
Mar 16, 202624.1424.1422.8423.0823.08-1.75%6,384,950
Mar 13, 202623.4423.7523.2823.4923.491.82%7,657,151
Mar 12, 202624.0124.1223.0623.0723.07-4.75%6,820,813
Mar 11, 202625.0225.3024.1824.2224.22-4.65%5,178,115
Mar 10, 202624.9425.5824.7825.4025.402.09%4,437,036
Mar 9, 202624.7625.0524.2324.8824.88-1.50%7,822,701
Mar 6, 202625.8825.8825.1125.2625.03-3.29%6,558,609
Mar 5, 202626.0526.7925.7726.1225.88-0.53%7,878,179
Mar 4, 202629.1429.7825.1626.2626.02-6.65%20,146,029
Mar 3, 202628.1528.5127.8728.1327.87-2.50%7,654,140
Mar 2, 202628.8429.3328.4128.8528.59-0.03%4,965,370
Feb 27, 202628.6029.3828.5828.8628.601.33%17,999,367
Feb 26, 202628.1228.5727.8928.4828.221.35%3,917,357
Feb 25, 202629.3829.4227.5928.1027.84-7.63%7,623,174
Feb 24, 202630.3530.4629.9630.4230.140.73%3,235,225
Feb 23, 202629.8830.4529.8230.2029.920.70%3,573,512
Feb 20, 202629.7129.9929.2829.9929.721.94%4,403,897