Brown-Forman Corp (BF5B.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 05:40PM CEST. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 17, 2024 | 41.26 | 41.32 | 40.72 | 41.26 | 41.26 | 200 |
| Jun 14, 2024 | 39.90 | 40.86 | 39.56 | 40.75 | 40.75 | - |
| Jun 13, 2024 | 39.66 | 40.00 | 39.14 | 39.94 | 39.94 | - |
| Jun 12, 2024 | 40.23 | 40.81 | 39.52 | 39.52 | 39.52 | - |
| Jun 11, 2024 | 39.81 | 40.24 | 39.41 | 39.99 | 39.99 | - |
| Jun 10, 2024 | 40.86 | 40.86 | 39.62 | 40.09 | 40.09 | - |
| Jun 07, 2024 | 40.20 | 41.03 | 40.07 | 40.61 | 40.61 | - |
| Jun 07, 2024 | 0.2178 Dividend | |||||
| Jun 06, 2024 | 39.21 | 40.69 | 39.21 | 40.12 | 39.90 | - |
| Jun 05, 2024 | 42.19 | 42.86 | 39.34 | 39.61 | 39.39 | 200 |
| Jun 04, 2024 | 42.22 | 42.46 | 41.96 | 42.18 | 41.95 | - |
| Jun 03, 2024 | 42.45 | 42.74 | 42.10 | 42.30 | 42.07 | - |
| May 31, 2024 | 40.92 | 41.78 | 40.73 | 41.78 | 41.55 | - |
| May 30, 2024 | 40.47 | 41.15 | 40.40 | 40.83 | 40.61 | - |
| May 29, 2024 | 41.23 | 41.45 | 41.08 | 41.14 | 40.92 | - |
| May 28, 2024 | 42.79 | 42.79 | 41.21 | 41.21 | 40.99 | - |
| May 27, 2024 | 42.42 | 42.71 | 42.40 | 42.71 | 42.48 | - |
| May 24, 2024 | 42.87 | 43.58 | 42.14 | 42.25 | 42.02 | 100 |
| May 23, 2024 | 43.51 | 43.57 | 42.64 | 42.70 | 42.47 | 22 |
| May 22, 2024 | 43.58 | 43.95 | 43.05 | 43.57 | 43.33 | - |
| May 21, 2024 | 43.38 | 43.62 | 43.22 | 43.35 | 43.11 | - |
| May 20, 2024 | 44.60 | 44.64 | 43.51 | 43.51 | 43.27 | - |
| May 17, 2024 | 44.81 | 45.49 | 44.21 | 44.34 | 44.10 | - |
| May 16, 2024 | 43.78 | 44.53 | 43.78 | 44.53 | 44.29 | - |
| May 15, 2024 | 45.12 | 45.13 | 43.66 | 43.85 | 43.61 | - |
| May 14, 2024 | 45.55 | 45.71 | 44.51 | 44.78 | 44.54 | - |
| May 13, 2024 | 45.62 | 45.72 | 45.38 | 45.39 | 45.14 | - |
| May 10, 2024 | 45.03 | 45.26 | 44.58 | 45.21 | 44.96 | - |
| May 09, 2024 | 44.21 | 44.70 | 44.17 | 44.68 | 44.44 | - |
| May 08, 2024 | 44.21 | 44.27 | 43.64 | 44.10 | 43.86 | - |
| May 07, 2024 | 43.62 | 44.03 | 43.58 | 43.87 | 43.63 | - |
| May 06, 2024 | 44.59 | 44.63 | 43.66 | 43.72 | 43.48 | - |
| May 03, 2024 | 44.62 | 44.90 | 44.25 | 44.38 | 44.14 | - |
| May 02, 2024 | 44.11 | 44.52 | 44.05 | 44.39 | 44.15 | - |
| Apr 30, 2024 | 45.46 | 45.46 | 44.84 | 44.86 | 44.62 | - |
| Apr 29, 2024 | 45.07 | 45.47 | 44.98 | 45.47 | 45.22 | - |
| Apr 26, 2024 | 44.93 | 45.37 | 44.85 | 45.21 | 44.96 | - |
| Apr 25, 2024 | 45.62 | 45.62 | 44.73 | 44.96 | 44.72 | - |
| Apr 24, 2024 | 46.34 | 46.34 | 45.47 | 45.65 | 45.40 | - |
| Apr 23, 2024 | 46.15 | 46.78 | 45.89 | 46.03 | 45.78 | - |
| Apr 22, 2024 | 46.20 | 46.55 | 45.82 | 46.11 | 45.86 | - |
| Apr 19, 2024 | 45.62 | 46.39 | 45.62 | 46.39 | 46.14 | - |
| Apr 18, 2024 | 46.18 | 46.44 | 45.87 | 45.95 | 45.70 | - |
| Apr 17, 2024 | 45.88 | 46.20 | 45.80 | 46.02 | 45.77 | - |
| Apr 16, 2024 | 46.40 | 46.79 | 45.75 | 45.80 | 45.55 | - |
| Apr 15, 2024 | 46.63 | 46.85 | 46.28 | 46.59 | 46.34 | - |
| Apr 12, 2024 | 47.09 | 47.39 | 46.27 | 46.52 | 46.27 | - |
| Apr 11, 2024 | 46.53 | 47.18 | 46.31 | 47.17 | 46.91 | - |
| Apr 10, 2024 | 46.97 | 47.18 | 46.33 | 46.46 | 46.21 | - |
| Apr 09, 2024 | 46.64 | 46.96 | 46.60 | 46.88 | 46.63 | - |
| Apr 08, 2024 | 47.00 | 47.18 | 46.79 | 46.89 | 46.64 | - |
| Apr 05, 2024 | 47.56 | 47.66 | 46.82 | 46.96 | 46.71 | - |
| Apr 04, 2024 | 47.90 | 47.97 | 47.64 | 47.78 | 47.52 | - |
| Apr 03, 2024 | 47.22 | 47.65 | 47.10 | 47.65 | 47.39 | - |
| Apr 02, 2024 | 47.50 | 47.90 | 47.00 | 47.21 | 46.95 | - |
| Mar 28, 2024 | 48.01 | 48.38 | 47.79 | 48.19 | 47.93 | - |
| Mar 27, 2024 | 47.27 | 48.09 | 46.85 | 47.86 | 47.60 | - |
| Mar 26, 2024 | 46.90 | 47.29 | 46.90 | 47.03 | 46.77 | - |
| Mar 25, 2024 | 47.18 | 47.67 | 46.67 | 46.86 | 46.61 | - |
| Mar 22, 2024 | 47.59 | 47.76 | 47.23 | 47.36 | 47.10 | - |
| Mar 21, 2024 | 47.96 | 48.16 | 47.89 | 47.89 | 47.63 | - |
| Mar 20, 2024 | 48.06 | 48.32 | 47.82 | 47.88 | 47.62 | - |
| Mar 19, 2024 | 48.27 | 48.71 | 47.86 | 47.93 | 47.67 | 96 |
| Mar 18, 2024 | 49.56 | 49.62 | 48.50 | 48.51 | 48.25 | - |
| Mar 15, 2024 | 48.96 | 49.50 | 48.79 | 49.50 | 49.23 | - |
| Mar 14, 2024 | 49.73 | 49.95 | 48.68 | 48.95 | 48.68 | - |
| Mar 13, 2024 | 49.69 | 49.80 | 49.54 | 49.54 | 49.27 | - |
| Mar 12, 2024 | 50.34 | 50.58 | 49.75 | 50.10 | 49.83 | - |
| Mar 11, 2024 | 49.70 | 50.66 | 49.47 | 50.34 | 50.07 | - |
| Mar 08, 2024 | 49.83 | 50.08 | 49.48 | 49.78 | 49.51 | 200 |
| Mar 07, 2024 | 51.44 | 52.06 | 49.68 | 49.81 | 49.54 | - |
| Mar 07, 2024 | 0.2178 Dividend | |||||
| Mar 06, 2024 | 55.98 | 56.18 | 50.32 | 51.44 | 50.94 | - |
| Mar 05, 2024 | 55.32 | 56.02 | 55.32 | 55.66 | 55.12 | - |
| Mar 04, 2024 | 55.50 | 55.94 | 55.26 | 55.38 | 54.85 | - |
| Mar 01, 2024 | 55.84 | 55.92 | 55.06 | 55.84 | 55.30 | - |
| Feb 29, 2024 | 53.92 | 55.62 | 53.66 | 55.62 | 55.08 | - |
| Feb 28, 2024 | 53.14 | 54.04 | 51.90 | 53.88 | 53.36 | - |
| Feb 27, 2024 | 52.46 | 53.10 | 52.46 | 53.10 | 52.59 | - |
| Feb 26, 2024 | 53.00 | 53.00 | 52.02 | 52.62 | 52.11 | - |
| Feb 23, 2024 | 53.48 | 53.62 | 53.10 | 53.28 | 52.77 | - |
| Feb 22, 2024 | 54.16 | 54.26 | 53.28 | 53.50 | 52.98 | - |
| Feb 21, 2024 | 54.02 | 54.30 | 53.94 | 53.94 | 53.42 | - |
| Feb 20, 2024 | 53.52 | 54.34 | 53.32 | 53.96 | 53.44 | - |
| Feb 19, 2024 | 53.74 | 53.78 | 53.70 | 53.70 | 53.18 | - |
| Feb 16, 2024 | 53.78 | 54.08 | 53.60 | 53.62 | 53.10 | - |
| Feb 15, 2024 | 53.58 | 53.92 | 53.32 | 53.84 | 53.32 | - |
| Feb 14, 2024 | 52.92 | 53.30 | 52.70 | 53.30 | 52.79 | - |
| Feb 13, 2024 | 53.60 | 53.60 | 52.56 | 52.84 | 52.33 | - |
| Feb 12, 2024 | 52.38 | 53.72 | 52.04 | 53.72 | 53.20 | - |
| Feb 09, 2024 | 52.76 | 52.94 | 52.20 | 52.20 | 51.70 | - |
| Feb 08, 2024 | 53.02 | 53.26 | 52.50 | 52.74 | 52.23 | - |
| Feb 07, 2024 | 53.60 | 53.60 | 52.58 | 52.86 | 52.35 | - |
| Feb 06, 2024 | 52.44 | 53.04 | 52.38 | 52.76 | 52.25 | - |
| Feb 05, 2024 | 52.58 | 52.80 | 52.08 | 52.42 | 51.91 | - |
| Feb 02, 2024 | 52.48 | 52.74 | 52.08 | 52.74 | 52.23 | - |
| Feb 01, 2024 | 50.86 | 52.36 | 50.70 | 52.36 | 51.86 | - |
| Jan 31, 2024 | 51.88 | 52.22 | 50.60 | 50.60 | 50.11 | - |
| Jan 30, 2024 | 52.08 | 52.22 | 51.46 | 51.74 | 51.24 | - |
| Jan 29, 2024 | 52.18 | 52.40 | 51.08 | 52.20 | 51.70 | - |
| *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.