Skip to main content
logo
Brown-Forman Corporation (BF.B)
NYSE: BF.B · Real-Time Price · USD
26.20
-0.09 (-0.34%)
Sep 30, 2026, 4:00 PM EDT - Market closed

Brown-Forman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202626.6026.6026.0326.2026.20-0.34%2,193,867
Sep 29, 202625.7826.3225.7226.2926.291.00%1,487,987
Sep 28, 202626.1026.2125.5526.0326.03-0.50%2,041,435
Sep 25, 202626.0326.3125.9026.1626.160.62%1,504,823
Sep 24, 202626.5426.6225.9926.0026.00-1.10%1,790,378
Sep 23, 202626.5026.5826.0426.2926.29-1.02%1,933,666
Sep 22, 202626.4926.8726.3726.5626.561.57%2,078,094
Sep 21, 202625.9926.3925.7026.1526.150.81%2,330,448
Sep 18, 202626.2826.4725.7925.9425.94-2.11%7,767,999
Sep 17, 202625.9026.7425.8426.5026.502.95%2,745,283
Sep 16, 202626.2026.4925.5525.7425.74-1.68%2,280,132
Sep 15, 202626.0226.4225.9526.1826.18-0.23%2,176,447
Sep 14, 202626.7027.0526.1526.2426.240.08%2,688,937
Sep 11, 202626.7026.8926.1026.2226.22-1.39%2,586,654
Sep 10, 202626.2126.6526.0926.5926.591.68%1,922,761
Sep 9, 202626.3126.6926.0826.1526.15-0.91%2,123,501
Sep 8, 202626.8127.3626.3926.3926.39-1.27%3,218,961
Sep 4, 202627.4827.5626.5426.7326.73-2.84%1,991,303
Sep 3, 202627.1227.6126.9927.5127.511.33%2,400,245
Sep 2, 202626.9627.9126.7427.3827.153.87%4,039,183
Sep 1, 202626.5726.8426.2426.3626.14-0.79%3,182,270
Aug 31, 202627.1527.1726.4926.5726.35-2.39%2,420,761
Aug 28, 202627.5827.6627.1627.2226.99-0.22%1,396,787
Aug 27, 202627.1527.8927.1527.2827.05-2.81%1,762,677
Aug 26, 202628.3828.4127.8828.0727.83-0.39%1,244,742
Aug 25, 202628.3928.5028.0028.1827.94-1.98%2,142,821
Aug 24, 202628.6829.3128.6228.7528.511.09%1,938,726
Aug 21, 202628.1628.4928.0228.4428.200.11%2,256,091
Aug 20, 202628.1828.5327.8928.4128.17-0.07%2,068,007
Aug 19, 202627.4428.7327.3828.4328.194.71%2,691,726
Aug 18, 202627.9027.9027.1527.1526.92-1.56%2,449,208
Aug 17, 202628.1728.1727.4227.5827.35-2.96%1,606,988
Aug 14, 202627.8628.4627.8028.4228.181.39%1,297,245
Aug 13, 202628.2728.5427.8328.0327.790.39%1,434,918
Aug 12, 202627.6428.0427.5627.9227.68-0.39%1,120,052
Aug 11, 202628.1128.1127.6528.0327.79-0.57%1,221,390
Aug 10, 202628.2628.6027.9228.1927.95-1.16%1,759,702
Aug 7, 202628.3128.7028.2428.5228.280.88%2,219,964
Aug 6, 202629.0129.1128.1328.2728.03-0.39%1,505,866
Aug 5, 202628.7128.7128.0828.3828.14-0.32%1,695,671
Aug 4, 202627.7328.5027.1228.4728.232.37%2,172,856
Aug 3, 202628.8429.3127.8027.8127.58-3.20%2,218,338
Jul 31, 202628.8128.9328.4028.7328.49-0.35%2,932,126
Jul 30, 202628.9029.1628.3528.8328.59-2.34%2,220,651
Jul 29, 202628.4529.6928.3029.5229.272.15%3,055,536
Jul 28, 202628.0029.3627.8628.9028.665.47%6,501,837
Jul 27, 202626.4127.5126.2727.4027.175.06%2,416,302
Jul 24, 202625.8126.2125.6926.0825.861.48%1,128,210
Jul 23, 202626.1026.2225.5025.7025.48-2.69%1,503,297
Jul 22, 202626.6526.7026.1826.4126.190.46%1,470,090