Brown-Forman Corporation (BF5B.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:47AM CEST. Market open.
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 10 |
| Jul 02, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| Jul 01, 2024 | 39.94 | 39.99 | 39.49 | 39.49 | 39.49 | - |
| Jun 28, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Jun 27, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| Jun 26, 2024 | 40.08 | 40.73 | 40.08 | 40.73 | 40.73 | 10 |
| Jun 25, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| Jun 24, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| Jun 21, 2024 | 40.12 | 40.60 | 40.12 | 40.50 | 40.50 | 170 |
| Jun 20, 2024 | 40.23 | 40.97 | 40.23 | 40.53 | 40.53 | 223 |
| Jun 19, 2024 | 40.21 | 40.25 | 40.19 | 40.19 | 40.19 | 150 |
| Jun 18, 2024 | 40.95 | 40.95 | 40.40 | 40.78 | 40.78 | 48 |
| Jun 17, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 185 |
| Jun 14, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 35 |
| Jun 13, 2024 | 39.36 | 40.20 | 39.36 | 39.54 | 39.54 | 240 |
| Jun 12, 2024 | 39.97 | 41.20 | 39.71 | 39.71 | 39.71 | 671 |
| Jun 11, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| Jun 10, 2024 | 41.19 | 41.19 | 39.90 | 39.90 | 39.90 | 200 |
| Jun 07, 2024 | 39.90 | 40.38 | 39.90 | 40.38 | 40.38 | 35 |
| Jun 07, 2024 | 0.2178 Dividend | |||||
| Jun 06, 2024 | 39.33 | 40.42 | 39.33 | 39.65 | 39.43 | 5 |
| Jun 05, 2024 | 41.90 | 41.90 | 40.00 | 40.00 | 39.78 | 25 |
| Jun 04, 2024 | 41.94 | 42.18 | 41.94 | 42.18 | 41.95 | 125 |
| Jun 03, 2024 | 42.16 | 42.97 | 42.16 | 42.97 | 42.73 | 48 |
| May 31, 2024 | 40.80 | 42.33 | 40.80 | 42.33 | 42.10 | 130 |
| May 30, 2024 | 40.18 | 40.70 | 40.13 | 40.70 | 40.48 | 100 |
| May 29, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.72 | - |
| May 28, 2024 | 43.11 | 43.11 | 41.61 | 41.61 | 41.38 | 448 |
| May 27, 2024 | 43.00 | 43.00 | 42.40 | 42.40 | 42.17 | 25 |
| May 24, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.34 | - |
| May 23, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.01 | - |
| May 22, 2024 | 43.27 | 43.28 | 43.20 | 43.20 | 42.96 | 500 |
| May 21, 2024 | 43.08 | 43.74 | 43.08 | 43.74 | 43.50 | 35 |
| May 20, 2024 | 44.28 | 44.28 | 43.70 | 43.70 | 43.46 | 38 |
| May 17, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.28 | - |
| May 16, 2024 | 43.70 | 44.33 | 43.70 | 44.33 | 44.09 | 20 |
| May 15, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.60 | - |
| May 14, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.00 | 1 |
| May 13, 2024 | 45.94 | 45.96 | 45.35 | 45.96 | 45.71 | 65 |
| May 10, 2024 | 44.72 | 44.72 | 44.44 | 44.44 | 44.20 | - |
| May 09, 2024 | 43.92 | 43.92 | 43.90 | 43.90 | 43.66 | - |
| May 08, 2024 | 43.93 | 44.06 | 43.93 | 44.06 | 43.82 | 27 |
| May 07, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.11 | - |
| May 06, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.03 | - |
| May 03, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.11 | - |
| May 02, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.55 | - |
| Apr 30, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 44.90 | - |
| Apr 29, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.50 | - |
| Apr 26, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.44 | - |
| Apr 25, 2024 | 45.32 | 45.32 | 45.06 | 45.06 | 44.81 | 95 |
| Apr 24, 2024 | 46.04 | 46.04 | 45.36 | 45.48 | 45.23 | 390 |
| Apr 23, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.60 | - |
| Apr 22, 2024 | 45.94 | 46.37 | 45.94 | 46.37 | 46.12 | 50 |
| Apr 19, 2024 | 45.34 | 45.71 | 45.34 | 45.71 | 45.46 | - |
| Apr 18, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.65 | - |
| Apr 17, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.36 | - |
| Apr 16, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 45.89 | - |
| Apr 15, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.07 | - |
| Apr 12, 2024 | 47.01 | 47.01 | 46.79 | 46.79 | 46.53 | - |
| Apr 11, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 45.99 | - |
| Apr 10, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.39 | - |
| Apr 09, 2024 | 46.33 | 47.14 | 46.33 | 47.14 | 46.88 | 31 |
| Apr 08, 2024 | 46.70 | 46.73 | 46.70 | 46.73 | 46.47 | 25 |
| Apr 05, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 46.99 | - |
| Apr 04, 2024 | 47.62 | 47.65 | 47.62 | 47.65 | 47.39 | - |
| Apr 03, 2024 | 46.87 | 46.87 | 46.86 | 46.86 | 46.60 | - |
| Apr 02, 2024 | 48.10 | 48.10 | 47.12 | 47.12 | 46.86 | 20 |
| Mar 28, 2024 | 47.73 | 47.79 | 47.73 | 47.79 | 47.53 | - |
| Mar 27, 2024 | 46.92 | 47.53 | 46.92 | 47.19 | 46.93 | 55 |
| Mar 26, 2024 | 46.64 | 46.89 | 46.61 | 46.89 | 46.63 | 30 |
| Mar 25, 2024 | 46.87 | 47.56 | 46.87 | 47.56 | 47.30 | 100 |
| Mar 22, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.03 | - |
| Mar 21, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.41 | - |
| Mar 20, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.55 | - |
| Mar 19, 2024 | 47.98 | 48.01 | 47.98 | 48.01 | 47.75 | - |
| Mar 18, 2024 | 49.28 | 49.30 | 49.28 | 49.30 | 49.03 | 96 |
| Mar 15, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.40 | - |
| Mar 14, 2024 | 49.48 | 49.70 | 48.79 | 48.79 | 48.52 | 176 |
| Mar 13, 2024 | 49.43 | 49.58 | 49.43 | 49.58 | 49.31 | 65 |
| Mar 12, 2024 | 50.06 | 51.18 | 50.06 | 51.18 | 50.90 | 500 |
| Mar 11, 2024 | 49.39 | 49.39 | 49.38 | 49.38 | 49.11 | - |
| Mar 08, 2024 | 49.55 | 50.10 | 49.41 | 50.10 | 49.82 | 147 |
| Mar 07, 2024 | 51.14 | 52.04 | 51.14 | 51.60 | 51.32 | 400 |
| Mar 07, 2024 | 0.2178 Dividend | |||||
| Mar 06, 2024 | 55.68 | 55.68 | 51.26 | 51.26 | 50.76 | 100 |
| Mar 05, 2024 | 55.06 | 55.10 | 55.06 | 55.10 | 54.56 | - |
| Mar 04, 2024 | 55.22 | 55.22 | 55.06 | 55.06 | 54.52 | - |
| Mar 01, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.00 | - |
| Feb 29, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.14 | - |
| Feb 28, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.37 | - |
| Feb 27, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 51.67 | - |
| Feb 26, 2024 | 52.72 | 52.72 | 52.70 | 52.70 | 52.19 | - |
| Feb 23, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 52.66 | - |
| Feb 22, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.38 | - |
| Feb 21, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.26 | - |
| Feb 20, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.70 | - |
| Feb 19, 2024 | 53.42 | 53.98 | 53.42 | 53.98 | 53.46 | 40 |
| Feb 16, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.98 | - |
| Feb 15, 2024 | 53.28 | 53.64 | 53.08 | 53.50 | 52.98 | 30 |
| Feb 14, 2024 | 52.64 | 52.76 | 52.64 | 52.76 | 52.25 | - |
| *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.