Brown-Forman Corporation (BF-A)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 49.20 | 49.08 | 47.91 | 47.94 | 47.94 | 39,385 |
| May 03, 2024 | 48.81 | 49.55 | 48.64 | 48.85 | 48.85 | 38,000 |
| May 02, 2024 | 48.46 | 48.85 | 48.34 | 48.43 | 48.43 | 62,300 |
| May 01, 2024 | 49.24 | 49.24 | 48.35 | 48.36 | 48.36 | 71,800 |
| Apr 30, 2024 | 49.91 | 49.91 | 48.92 | 49.07 | 49.07 | 33,900 |
| Apr 29, 2024 | 49.51 | 50.10 | 49.51 | 49.97 | 49.97 | 34,300 |
| Apr 26, 2024 | 49.38 | 49.76 | 49.35 | 49.46 | 49.46 | 41,900 |
| Apr 25, 2024 | 49.97 | 50.07 | 49.23 | 49.50 | 49.50 | 53,300 |
| Apr 24, 2024 | 50.75 | 50.75 | 49.86 | 50.29 | 50.29 | 87,200 |
| Apr 23, 2024 | 50.67 | 50.84 | 50.40 | 50.75 | 50.75 | 45,700 |
| Apr 22, 2024 | 50.75 | 50.75 | 50.18 | 50.51 | 50.51 | 36,400 |
| Apr 19, 2024 | 50.46 | 50.79 | 50.42 | 50.43 | 50.43 | 33,700 |
| Apr 18, 2024 | 50.85 | 50.85 | 50.15 | 50.30 | 50.30 | 35,300 |
| Apr 17, 2024 | 50.36 | 50.57 | 50.17 | 50.44 | 50.44 | 33,900 |
| Apr 16, 2024 | 50.63 | 50.63 | 49.82 | 49.91 | 49.91 | 37,900 |
| Apr 15, 2024 | 51.21 | 51.23 | 50.47 | 50.60 | 50.60 | 52,200 |
| Apr 12, 2024 | 51.57 | 51.57 | 50.57 | 50.78 | 50.78 | 57,400 |
| Apr 11, 2024 | 51.50 | 52.10 | 51.47 | 51.74 | 51.74 | 44,300 |
| Apr 10, 2024 | 52.00 | 52.00 | 51.19 | 51.43 | 51.43 | 35,400 |
| Apr 09, 2024 | 52.41 | 52.61 | 52.13 | 52.31 | 52.31 | 33,600 |
| Apr 08, 2024 | 52.24 | 52.76 | 52.13 | 52.14 | 52.14 | 64,500 |
| Apr 05, 2024 | 52.41 | 52.60 | 52.10 | 52.45 | 52.45 | 40,200 |
| Apr 04, 2024 | 53.23 | 53.39 | 52.63 | 52.82 | 52.82 | 42,200 |
| Apr 03, 2024 | 52.25 | 53.06 | 52.10 | 52.87 | 52.87 | 54,300 |
| Apr 02, 2024 | 52.28 | 52.64 | 51.80 | 52.20 | 52.20 | 60,300 |
| Apr 01, 2024 | 53.35 | 53.35 | 52.32 | 52.36 | 52.36 | 62,100 |
| Mar 28, 2024 | 52.97 | 53.45 | 52.74 | 52.95 | 52.95 | 35,700 |
| Mar 27, 2024 | 52.44 | 53.12 | 52.38 | 53.07 | 53.07 | 35,000 |
| Mar 26, 2024 | 52.21 | 52.30 | 51.77 | 52.08 | 52.08 | 40,200 |
| Mar 25, 2024 | 51.85 | 52.17 | 51.52 | 51.91 | 51.91 | 60,400 |
| Mar 22, 2024 | 52.90 | 52.97 | 51.98 | 51.99 | 51.99 | 76,800 |
| Mar 21, 2024 | 53.81 | 54.00 | 52.85 | 52.87 | 52.87 | 64,100 |
| Mar 20, 2024 | 53.71 | 53.89 | 53.21 | 53.62 | 53.62 | 95,700 |
| Mar 19, 2024 | 53.74 | 54.00 | 53.07 | 53.53 | 53.53 | 74,600 |
| Mar 18, 2024 | 55.10 | 55.10 | 53.65 | 53.70 | 53.70 | 98,300 |
| Mar 15, 2024 | 54.96 | 55.40 | 54.36 | 55.03 | 55.03 | 108,000 |
| Mar 14, 2024 | 56.04 | 56.04 | 54.50 | 54.60 | 54.60 | 107,500 |
| Mar 13, 2024 | 55.51 | 55.99 | 55.46 | 55.76 | 55.76 | 69,600 |
| Mar 12, 2024 | 56.46 | 56.46 | 55.37 | 55.70 | 55.70 | 52,000 |
| Mar 11, 2024 | 55.82 | 56.36 | 55.61 | 56.17 | 56.17 | 65,400 |
| Mar 08, 2024 | 55.90 | 55.97 | 55.21 | 55.60 | 55.60 | 60,900 |
| Mar 07, 2024 | 57.06 | 57.06 | 55.05 | 55.56 | 55.56 | 68,200 |
| Mar 07, 2024 | 0.218 Dividend | |||||
| Mar 06, 2024 | 56.64 | 56.81 | 54.96 | 56.68 | 56.46 | 69,300 |
| Mar 05, 2024 | 60.16 | 61.32 | 60.16 | 61.10 | 60.86 | 67,600 |
| Mar 04, 2024 | 60.36 | 60.95 | 60.35 | 60.55 | 60.32 | 25,100 |
| Mar 01, 2024 | 60.41 | 61.08 | 59.68 | 60.68 | 60.45 | 32,300 |
| Feb 29, 2024 | 59.36 | 60.15 | 59.15 | 59.94 | 59.71 | 67,400 |
| Feb 28, 2024 | 58.46 | 59.79 | 58.46 | 59.51 | 59.28 | 44,700 |
| Feb 27, 2024 | 58.43 | 58.90 | 58.30 | 58.87 | 58.64 | 19,700 |
| Feb 26, 2024 | 58.98 | 58.98 | 57.67 | 58.23 | 58.01 | 50,700 |
| Feb 23, 2024 | 58.69 | 59.29 | 58.66 | 58.79 | 58.56 | 41,500 |
| Feb 22, 2024 | 59.35 | 59.61 | 58.86 | 58.88 | 58.65 | 28,600 |
| Feb 21, 2024 | 60.03 | 60.16 | 59.55 | 59.94 | 59.71 | 17,400 |
| Feb 20, 2024 | 58.48 | 60.09 | 58.48 | 59.71 | 59.48 | 27,200 |
| Feb 16, 2024 | 60.01 | 60.32 | 58.79 | 59.03 | 58.80 | 31,300 |
| Feb 15, 2024 | 59.32 | 59.60 | 59.04 | 59.31 | 59.08 | 42,900 |
| Feb 14, 2024 | 58.38 | 58.86 | 57.84 | 58.85 | 58.62 | 33,800 |
| Feb 13, 2024 | 58.70 | 58.84 | 57.56 | 58.09 | 57.87 | 39,400 |
| Feb 12, 2024 | 58.58 | 59.55 | 58.35 | 59.31 | 59.08 | 36,400 |
| Feb 09, 2024 | 58.32 | 58.39 | 57.88 | 58.27 | 58.05 | 31,900 |
| Feb 08, 2024 | 58.64 | 59.01 | 58.20 | 58.56 | 58.33 | 54,800 |
| Feb 07, 2024 | 58.57 | 58.65 | 57.93 | 58.64 | 58.41 | 85,000 |
| Feb 06, 2024 | 57.89 | 58.38 | 57.78 | 58.27 | 58.05 | 30,500 |
| Feb 05, 2024 | 58.20 | 58.20 | 56.95 | 57.66 | 57.44 | 42,500 |
| Feb 02, 2024 | 58.63 | 58.63 | 57.64 | 58.35 | 58.13 | 30,700 |
| Feb 01, 2024 | 56.92 | 58.71 | 56.67 | 58.69 | 58.46 | 24,600 |
| Jan 31, 2024 | 57.91 | 57.93 | 56.22 | 56.37 | 56.15 | 69,400 |
| Jan 30, 2024 | 57.77 | 58.24 | 57.51 | 57.79 | 57.57 | 37,200 |
| Jan 29, 2024 | 58.23 | 58.31 | 56.87 | 58.31 | 58.09 | 49,600 |
| Jan 26, 2024 | 57.98 | 59.27 | 57.98 | 58.47 | 58.25 | 43,000 |
| Jan 25, 2024 | 56.55 | 57.32 | 56.55 | 57.31 | 57.09 | 61,600 |
| Jan 24, 2024 | 57.48 | 57.48 | 56.49 | 56.57 | 56.35 | 45,400 |
| Jan 23, 2024 | 56.54 | 57.08 | 56.18 | 56.86 | 56.64 | 43,200 |
| Jan 22, 2024 | 56.61 | 56.80 | 55.91 | 55.97 | 55.75 | 43,400 |
| Jan 19, 2024 | 56.73 | 56.83 | 55.94 | 56.66 | 56.44 | 46,400 |
| Jan 18, 2024 | 56.05 | 56.65 | 55.84 | 56.53 | 56.31 | 40,900 |
| Jan 17, 2024 | 56.02 | 56.56 | 55.80 | 56.13 | 55.91 | 53,000 |
| Jan 16, 2024 | 58.50 | 58.50 | 56.51 | 56.76 | 56.54 | 37,600 |
| Jan 12, 2024 | 57.83 | 58.64 | 57.83 | 58.04 | 57.82 | 72,700 |
| Jan 11, 2024 | 57.87 | 57.87 | 56.74 | 57.73 | 57.51 | 41,800 |
| Jan 10, 2024 | 57.66 | 58.20 | 57.55 | 58.12 | 57.90 | 117,800 |
| Jan 09, 2024 | 57.66 | 57.98 | 57.30 | 57.95 | 57.73 | 65,000 |
| Jan 08, 2024 | 57.05 | 58.04 | 57.05 | 58.04 | 57.82 | 67,200 |
| Jan 05, 2024 | 58.24 | 58.26 | 57.00 | 57.44 | 57.22 | 51,600 |
| Jan 04, 2024 | 57.94 | 58.72 | 57.94 | 58.15 | 57.93 | 66,700 |
| Jan 03, 2024 | 59.00 | 59.00 | 57.49 | 58.17 | 57.95 | 82,100 |
| Jan 02, 2024 | 59.54 | 60.08 | 58.89 | 59.20 | 58.97 | 87,900 |
| Dec 29, 2023 | 59.50 | 59.93 | 59.41 | 59.59 | 59.36 | 54,400 |
| Dec 28, 2023 | 59.37 | 60.04 | 59.37 | 59.81 | 59.58 | 54,500 |
| Dec 27, 2023 | 59.54 | 59.93 | 59.35 | 59.72 | 59.49 | 89,600 |
| Dec 26, 2023 | 59.73 | 60.04 | 59.39 | 59.89 | 59.66 | 44,800 |
| Dec 22, 2023 | 59.74 | 60.22 | 59.39 | 59.82 | 59.59 | 32,300 |
| Dec 21, 2023 | 59.92 | 60.17 | 58.88 | 59.77 | 59.54 | 50,500 |
| Dec 20, 2023 | 60.69 | 61.04 | 58.98 | 59.26 | 59.03 | 104,000 |
| Dec 19, 2023 | 60.80 | 61.45 | 60.80 | 61.26 | 61.02 | 62,400 |
| Dec 18, 2023 | 59.63 | 60.76 | 59.63 | 60.29 | 60.06 | 66,400 |
| Dec 15, 2023 | 58.17 | 60.43 | 58.17 | 59.84 | 59.61 | 194,400 |
| Dec 14, 2023 | 59.28 | 60.81 | 59.28 | 60.62 | 60.39 | 111,700 |
| Dec 13, 2023 | 58.71 | 59.21 | 57.38 | 59.06 | 58.83 | 238,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.