NYSE : BF.A
Brown-Forman Corporation — Price history
Consumer Staples · Beverages - Wineries & Distilleries · United States
Last price 29.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 13.17B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Brown-Forman Corporation (BF.A) closed at 30.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 29.81 | 31.1 | 29.62 | 30.96 | 149,260 | +5.31% |
| 2026-10-30 | 29.16 | 29.86 | 29.16 | 29.4 | 88,748 | +2.26% |
| 2026-10-29 | 29.04 | 29.04 | 28.22 | 28.75 | 89,858 | +0.77% |
| 2026-10-28 | 29.01 | 29.08 | 28.33 | 28.53 | 101,693 | -2.29% |
| 2026-10-27 | 29.51 | 29.525 | 29.17 | 29.2 | 109,990 | -2.05% |
| 2026-10-26 | 30.15 | 30.15 | 29.65 | 29.81 | 111,963 | -1.06% |
| 2026-10-23 | 30.66 | 30.825 | 30.11 | 30.13 | 130,992 | -2.52% |
| 2026-10-22 | 29.26 | 30.925 | 28.9 | 30.91 | 123,705 | +7.14% |
| 2026-10-21 | 28.51 | 28.891 | 28.51 | 28.85 | 103,586 | +0.24% |
| 2026-10-20 | 29.26 | 29.39 | 28.66 | 28.78 | 123,518 | -0.72% |
| 2026-10-19 | 29.24 | 29.3 | 28.885 | 28.99 | 170,903 | -1.60% |
| 2026-10-16 | 29.4 | 29.82 | 29.185 | 29.46 | 152,475 | +1.13% |
| 2026-10-15 | 29.32 | 29.475 | 29.02 | 29.13 | 148,186 | +0.97% |
| 2026-10-14 | 27.99 | 28.85 | 27.76 | 28.85 | 170,157 | +3.81% |
| 2026-10-13 | 27.54 | 28.04 | 27.385 | 27.79 | 136,579 | +1.87% |
| 2026-10-12 | 26.99 | 27.45 | 26.95 | 27.28 | 196,442 | +1.37% |
| 2026-10-09 | 26.83 | 27.11 | 26.78 | 26.91 | 140,700 | -0.59% |
| 2026-10-08 | 26.54 | 27.43 | 26.54 | 27.07 | 206,732 | +2.31% |
| 2026-10-07 | 26.83 | 27.11 | 26.44 | 26.46 | 111,695 | -1.64% |
| 2026-10-06 | 26.89 | 27.095 | 26.8 | 26.9 | 113,840 | +0.41% |
| 2026-10-05 | 26.7 | 26.91 | 26.247 | 26.79 | 121,306 | +0.45% |
| 2026-10-02 | 26.79 | 26.92 | 26.48 | 26.67 | 113,228 | +0.30% |
| 2026-10-01 | 26.62 | 26.89 | 26.31 | 26.59 | 141,635 | -0.89% |
| 2026-09-30 | 27.12 | 27.35 | 26.575 | 26.83 | 148,382 | -0.07% |
| 2026-09-29 | 26.37 | 26.863 | 26.285 | 26.85 | 123,405 | +1.05% |
| 2026-09-28 | 26.46 | 26.62 | 26.07 | 26.57 | 143,590 | -0.45% |
| 2026-09-25 | 26.4 | 26.75 | 26.37 | 26.69 | 82,984 | +1.10% |
| 2026-09-24 | 26.89 | 26.98 | 26.4 | 26.4 | 93,465 | -0.83% |
| 2026-09-23 | 26.86 | 26.86 | 26.48 | 26.62 | 142,211 | -1.19% |
| 2026-09-22 | 26.9 | 27.29 | 26.81 | 26.94 | 121,102 | +0.79% |
| 2026-09-21 | 26.73 | 26.82 | 26.18 | 26.73 | 276,476 | +0.79% |
| 2026-09-18 | 26.79 | 26.79 | 26.16 | 26.52 | 467,395 | -1.23% |
| 2026-09-17 | 26.2 | 27.11 | 26.2 | 26.85 | 187,498 | +2.21% |
| 2026-09-16 | 26.47 | 26.8 | 26.02 | 26.27 | 179,046 | -1.28% |
| 2026-09-15 | 26.5 | 26.79 | 26.35 | 26.61 | 168,526 | -0.52% |
| 2026-09-14 | 26.65 | 27.425 | 26.53 | 26.75 | 176,625 | +0.41% |
| 2026-09-11 | 27.18 | 27.18 | 26.44 | 26.64 | 187,455 | -1.26% |
| 2026-09-10 | 26.48 | 27.035 | 26.48 | 26.98 | 118,255 | +1.58% |
| 2026-09-09 | 26.6 | 27.06 | 26.48 | 26.56 | 268,822 | -0.82% |
| 2026-09-08 | 26.77 | 27.77 | 26.77 | 26.78 | 229,226 | -1.29% |
| 2026-09-04 | 27.82 | 28.054 | 26.911 | 27.13 | 271,104 | -2.83% |
| 2026-09-03 | 27.72 | 27.98 | 27.6 | 27.92 | 147,150 | +0.83% |
| 2026-09-02 | 27.8 | 28.41 | 27.38 | 27.92 | 142,632 | +3.37% |
| 2026-09-01 | 27.59 | 27.59 | 26.83 | 27.01 | 114,205 | -0.84% |
| 2026-08-31 | 27.57 | 27.645 | 27.12 | 27.24 | 228,786 | -1.84% |
| 2026-08-28 | 28.35 | 28.383 | 27.645 | 27.75 | 91,043 | +0.04% |
| 2026-08-27 | 28.48 | 28.48 | 27.72 | 27.74 | 158,064 | -3.41% |
| 2026-08-26 | 29.03 | 29.387 | 28.51 | 28.72 | 69,319 | -0.69% |
| 2026-08-25 | 29.41 | 29.41 | 28.68 | 28.92 | 96,884 | -1.47% |
| 2026-08-24 | 29.37 | 29.955 | 29 | 29.35 | 104,654 | +1.00% |
| 2026-08-21 | 28.81 | 29.09 | 28.65 | 29.06 | 75,328 | +0.35% |
| 2026-08-20 | 28.72 | 29.1 | 28.5 | 28.96 | 85,041 | -0.82% |
| 2026-08-19 | 28.03 | 29.3 | 28.03 | 29.2 | 127,078 | +5.04% |
| 2026-08-18 | 28.44 | 28.44 | 27.74 | 27.8 | 75,467 | -0.89% |
| 2026-08-17 | 28.7 | 28.7 | 27.92 | 28.05 | 65,391 | -2.94% |
| 2026-08-14 | 28.74 | 29 | 28.35 | 28.9 | 74,521 | +1.23% |
| 2026-08-13 | 28.49 | 28.9 | 28.3 | 28.55 | 99,496 | +0.53% |
| 2026-08-12 | 28 | 28.441 | 27.99 | 28.4 | 66,181 | -0.04% |
| 2026-08-11 | 28.39 | 28.429 | 28.06 | 28.41 | 66,176 | -0.94% |
| 2026-08-10 | 28.83 | 28.83 | 28.34 | 28.68 | 82,768 | -1.31% |
| 2026-08-07 | 28.7 | 29.14 | 28.62 | 29.06 | 150,660 | +1.54% |
| 2026-08-06 | 29.22 | 29.5 | 28.54 | 28.62 | 125,995 | -0.24% |
| 2026-08-05 | 28.72 | 28.955 | 28.53 | 28.69 | 106,951 | -0.59% |
| 2026-08-04 | 27.93 | 28.88 | 27.73 | 28.86 | 160,282 | +2.63% |
| 2026-08-03 | 29.62 | 29.675 | 28.12 | 28.12 | 172,496 | -3.76% |
| 2026-07-31 | 29.15 | 29.24 | 28.77 | 29.22 | 138,953 | +0.03% |
| 2026-07-30 | 29.61 | 29.61 | 28.81 | 29.21 | 83,494 | -2.21% |
| 2026-07-29 | 29 | 30.1 | 28.85 | 29.87 | 224,348 | +1.95% |
| 2026-07-28 | 28.48 | 29.91 | 28.46 | 29.3 | 306,957 | +4.91% |
| 2026-07-27 | 26.7 | 28.02 | 26.7 | 27.93 | 156,759 | +4.57% |
| 2026-07-24 | 26.91 | 26.91 | 26.416 | 26.71 | 172,463 | +1.75% |
| 2026-07-23 | 26.61 | 26.634 | 26.13 | 26.25 | 104,718 | -2.42% |
| 2026-07-22 | 27.12 | 27.26 | 26.67 | 26.9 | 141,346 | +0.56% |
| 2026-07-21 | 26.86 | 26.93 | 26.52 | 26.75 | 112,071 | -1.04% |
| 2026-07-20 | 25.9 | 27.05 | 25.9 | 27.03 | 105,589 | +3.44% |
| 2026-07-17 | 26.39 | 26.83 | 26.01 | 26.13 | 114,144 | -0.95% |
| 2026-07-16 | 25.81 | 26.46 | 25.55 | 26.38 | 121,961 | +3.57% |
| 2026-07-15 | 25.96 | 25.96 | 25.405 | 25.47 | 117,443 | -0.93% |
| 2026-07-14 | 26.74 | 26.74 | 25.5 | 25.71 | 142,755 | -3.60% |
| 2026-07-13 | 26.78 | 27.46 | 26.51 | 26.67 | 87,530 | +0.26% |
| 2026-07-10 | 25.96 | 26.81 | 25.96 | 26.6 | 106,256 | +3.54% |
| 2026-07-09 | 26.07 | 26.36 | 25.625 | 25.69 | 128,700 | -2.54% |
| 2026-07-08 | 26.83 | 26.83 | 26.31 | 26.36 | 87,923 | -0.57% |
| 2026-07-07 | 26.9 | 27.6 | 26.49 | 26.51 | 108,320 | +0.19% |
| 2026-07-06 | 26.31 | 26.63 | 25.67 | 26.46 | 136,989 | -1.12% |
| 2026-07-02 | 26.87 | 27.04 | 26.55 | 26.76 | 125,587 | +0.90% |
| 2026-07-01 | 27.62 | 27.71 | 26.015 | 26.52 | 343,810 | -3.07% |
| 2026-06-30 | 28.2 | 28.2 | 27.25 | 27.36 | 161,462 | -3.15% |
| 2026-06-29 | 28.55 | 28.55 | 28.05 | 28.25 | 137,011 | -1.29% |
| 2026-06-26 | 28.17 | 28.62 | 27.77 | 28.62 | 491,308 | +1.71% |
| 2026-06-25 | 27.95 | 28.205 | 27.34 | 28.14 | 152,687 | +0.25% |
| 2026-06-24 | 27.43 | 28.07 | 27.43 | 28.07 | 185,594 | +3.01% |
| 2026-06-23 | 27.49 | 27.62 | 27.25 | 27.25 | 208,994 | -0.15% |
| 2026-06-22 | 26.51 | 27.72 | 26.41 | 27.29 | 199,431 | +2.44% |
| 2026-06-18 | 25.71 | 26.97 | 25.71 | 26.64 | 459,937 | +4.39% |
| 2026-06-17 | 26.77 | 26.81 | 25.5 | 25.52 | 226,516 | -4.42% |
| 2026-06-16 | 27.4 | 27.53 | 26.58 | 26.7 | 184,545 | -1.66% |
| 2026-06-15 | 27.37 | 27.82 | 27.15 | 27.15 | 228,026 | -0.91% |
| 2026-06-12 | 27.31 | 27.559 | 27.01 | 27.4 | 158,530 | +0.51% |
| 2026-06-11 | 26.68 | 27.37 | 26.68 | 27.26 | 202,468 | +1.53% |
| 2026-06-10 | 26.86 | 27.13 | 26.7 | 26.85 | 126,807 | -0.15% |
| 2026-06-09 | 26.85 | 27.2 | 26.63 | 27.12 | 292,777 | +0.59% |
| 2026-06-08 | 26.89 | 26.96 | 26.49 | 26.96 | 141,153 | +1.01% |
| 2026-06-05 | 26.3 | 26.89 | 25.98 | 26.69 | 263,294 | +1.48% |
| 2026-06-04 | 25.93 | 26.9 | 25.59 | 26.3 | 228,164 | +2.98% |
| 2026-06-03 | 25.76 | 26.02 | 25.455 | 25.54 | 139,708 | -0.97% |
| 2026-06-02 | 26.15 | 26.15 | 25.45 | 25.79 | 162,628 | -0.35% |
| 2026-06-01 | 26.61 | 26.69 | 25.87 | 25.88 | 134,323 | -3.18% |
| 2026-05-29 | 26.6 | 26.88 | 26.49 | 26.73 | 313,267 | -0.04% |
| 2026-05-28 | 26.43 | 26.81 | 26.01 | 26.74 | 114,615 | +0.07% |
| 2026-05-27 | 26.19 | 27 | 26.19 | 26.72 | 123,397 | +2.22% |
| 2026-05-26 | 27.13 | 27.13 | 25.57 | 26.14 | 143,376 | -3.15% |
| 2026-05-22 | 26.82 | 27.02 | 26.38 | 26.99 | 113,354 | +0.52% |
| 2026-05-21 | 26.22 | 26.98 | 25.75 | 26.85 | 190,656 | +1.59% |
| 2026-05-20 | 26.54 | 26.59 | 25.63 | 26.43 | 147,613 | -0.97% |
| 2026-05-19 | 27.2 | 27.27 | 26.48 | 26.69 | 174,356 | -1.59% |
| 2026-05-18 | 27.41 | 27.51 | 26.95 | 27.12 | 175,053 | -0.88% |
| 2026-05-15 | 27.19 | 27.47 | 26.79 | 27.36 | 138,911 | +1.82% |
| 2026-05-14 | 27.11 | 27.15 | 26.64 | 26.87 | 136,187 | -0.56% |
| 2026-05-13 | 27.37 | 27.509 | 26.41 | 27.02 | 176,163 | -1.21% |