Skip to main content
logo
Brown-Forman Corporation (BF.B)
NYSE: BF.B · Real-Time Price · USD
25.14
-1.06 (-4.05%)
May 26, 2026, 1:40 PM EDT - Market open

Brown-Forman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202626.0826.2325.1925.14--4.05%1,100,584
May 22, 202625.9826.2425.5626.2026.200.61%1,731,882
May 21, 202625.3526.1124.9026.0426.041.56%2,289,365
May 20, 202625.7025.9124.9025.6425.64-1.08%2,492,697
May 19, 202626.2726.4925.7425.9225.92-1.26%2,524,489
May 18, 202626.3826.7426.1726.2526.25-0.49%2,550,574
May 15, 202626.3926.6026.0326.3826.381.11%2,484,417
May 14, 202626.3726.4425.9026.0926.09-0.27%2,272,371
May 13, 202626.7226.8625.6426.1626.16-1.51%2,719,352
May 12, 202626.5027.1325.7126.5626.56-1.01%6,541,047
May 11, 202627.5227.9026.8126.8326.83-3.07%4,433,000
May 8, 202627.1727.9526.8927.6827.681.10%4,509,754
May 7, 202626.7427.9326.3227.3827.381.48%5,589,488
May 6, 202626.6027.2526.4726.9826.982.74%4,115,903
May 5, 202624.9026.5724.6926.2626.266.49%4,340,340
May 4, 202625.3425.8024.6024.6624.66-3.48%5,346,369
May 1, 202625.9326.2025.4125.5525.55-0.85%3,028,644
Apr 30, 202624.9425.9224.8325.7725.773.62%6,884,350
Apr 29, 202625.5225.7824.6924.8724.87-10.31%12,128,026
Apr 28, 202627.5327.9727.3027.7327.730.51%2,565,736
Apr 27, 202628.4028.5027.5727.5927.59-2.54%2,200,283
Apr 24, 202628.4828.7328.1628.3128.31-0.32%2,902,830
Apr 23, 202628.6628.8328.2628.4028.40-0.46%3,668,755
Apr 22, 202628.8928.9728.4028.5328.53-0.77%2,490,219
Apr 21, 202629.0829.3628.7128.7528.75-1.74%4,357,167
Apr 20, 202629.4930.2328.6729.2629.260.38%5,882,609
Apr 17, 202629.5029.6828.7229.1529.15-1.05%5,676,140
Apr 16, 202629.2329.9229.1329.4629.46-0.37%4,878,863
Apr 15, 202629.1330.2828.2729.5729.571.23%7,737,676
Apr 14, 202629.2929.5628.9929.2129.21-0.20%4,010,085
Apr 13, 202629.6029.7928.8429.2729.27-0.75%5,673,581
Apr 10, 202630.2830.7229.3129.4929.49-2.71%6,225,826
Apr 9, 202626.5331.2426.5330.3130.3112.89%13,428,449
Apr 8, 202627.1027.2526.6326.8526.851.13%3,133,530
Apr 7, 202626.7326.9726.4526.5526.55-0.67%3,739,338
Apr 6, 202626.5527.0126.4926.7326.73-0.07%3,384,969
Apr 2, 202626.4926.8926.2326.7526.750.91%2,639,713
Apr 1, 202626.2726.7225.9026.5126.510.26%3,382,366
Mar 31, 202626.6126.7426.1526.4426.44-1.01%4,720,471
Mar 30, 202627.1927.3826.6126.7126.71-1.77%7,267,082
Mar 27, 202626.0227.6225.9727.1927.195.63%12,955,941
Mar 26, 202623.3328.4623.2925.7425.749.58%30,126,201
Mar 25, 202623.0923.5422.7623.4923.493.03%2,797,495
Mar 24, 202622.9223.1622.7622.8022.80-0.57%2,448,870
Mar 23, 202623.2823.2922.8322.9322.930.57%3,473,423
Mar 20, 202623.3023.4322.7222.8022.80-2.19%10,416,150
Mar 19, 202622.9123.7722.9123.3123.311.61%4,713,011
Mar 18, 202622.9123.0822.6122.9422.94-0.91%4,151,682
Mar 17, 202623.4923.6023.0823.1523.150.30%4,775,863
Mar 16, 202624.1424.1422.8423.0823.08-1.75%6,385,507