NYSE : BF.B
Brown-Forman Corporation — Price history
Consumer Staples · Beverages - Wineries & Distilleries · United States
Last price 28.04 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.87B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Brown-Forman Corporation (BF.B) closed at 30 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 | 29.05 | 30.29 | 28.65 | 30 | 4,004,308 | +4.49% |
| 2026-10-30 | 28.86 | 29.16 | 28.5 | 28.71 | 3,337,038 | +2.39% |
| 2026-10-29 | 28.25 | 28.32 | 27.505 | 28.04 | 2,604,952 | +1.05% |
| 2026-10-28 | 28.25 | 28.4 | 27.62 | 27.75 | 2,110,338 | -2.67% |
| 2026-10-27 | 28.48 | 28.84 | 28.45 | 28.51 | 1,492,851 | -1.52% |
| 2026-10-26 | 29.09 | 29.25 | 28.9 | 28.95 | 1,682,810 | -1.56% |
| 2026-10-23 | 29.94 | 30.16 | 29.355 | 29.41 | 2,357,229 | -2.55% |
| 2026-10-22 | 28.34 | 30.2 | 28.28 | 30.18 | 2,564,788 | +7.10% |
| 2026-10-21 | 28.16 | 28.215 | 27.9 | 28.18 | 1,748,569 | +0.28% |
| 2026-10-20 | 28.45 | 28.68 | 27.95 | 28.1 | 2,338,416 | -0.43% |
| 2026-10-19 | 28.58 | 28.76 | 28.175 | 28.22 | 1,818,348 | -2.29% |
| 2026-10-16 | 28.9 | 29.273 | 28.52 | 28.88 | 3,478,337 | +1.05% |
| 2026-10-15 | 28.63 | 28.86 | 28.37 | 28.58 | 3,700,432 | +1.03% |
| 2026-10-14 | 27.53 | 28.29 | 27.26 | 28.29 | 2,943,927 | +3.66% |
| 2026-10-13 | 27.15 | 27.485 | 26.89 | 27.29 | 2,898,954 | +1.79% |
| 2026-10-12 | 26.45 | 26.91 | 26.275 | 26.81 | 5,927,325 | +1.59% |
| 2026-10-09 | 26.36 | 26.58 | 26.23 | 26.39 | 2,157,525 | -0.57% |
| 2026-10-08 | 25.94 | 27.015 | 25.94 | 26.54 | 3,842,548 | +2.31% |
| 2026-10-07 | 26.4 | 26.535 | 25.925 | 25.94 | 1,723,527 | -1.56% |
| 2026-10-06 | 26.51 | 26.63 | 26.245 | 26.35 | 2,251,573 | +0.30% |
| 2026-10-05 | 25.9 | 26.405 | 25.69 | 26.27 | 2,325,718 | +0.42% |
| 2026-10-02 | 26.26 | 26.37 | 25.85 | 26.16 | 1,695,618 | +0.73% |
| 2026-10-01 | 26.11 | 26.39 | 25.775 | 25.97 | 2,032,239 | -0.88% |
| 2026-09-30 | 26.6 | 26.6 | 26.025 | 26.2 | 2,193,867 | -0.34% |
| 2026-09-29 | 25.78 | 26.32 | 25.72 | 26.29 | 1,487,987 | +1.00% |
| 2026-09-28 | 26.1 | 26.21 | 25.55 | 26.03 | 2,041,435 | -0.50% |
| 2026-09-25 | 26.03 | 26.305 | 25.895 | 26.16 | 1,504,823 | +0.62% |
| 2026-09-24 | 26.54 | 26.62 | 25.99 | 26 | 1,790,378 | -1.10% |
| 2026-09-23 | 26.5 | 26.58 | 26.035 | 26.29 | 1,933,666 | -1.02% |
| 2026-09-22 | 26.49 | 26.87 | 26.365 | 26.56 | 2,078,094 | +1.57% |
| 2026-09-21 | 25.99 | 26.385 | 25.7 | 26.15 | 2,330,448 | +0.81% |
| 2026-09-18 | 26.28 | 26.465 | 25.785 | 25.94 | 7,767,999 | -2.11% |
| 2026-09-17 | 25.9 | 26.735 | 25.835 | 26.5 | 2,745,283 | +2.95% |
| 2026-09-16 | 26.2 | 26.49 | 25.55 | 25.74 | 2,280,132 | -1.68% |
| 2026-09-15 | 26.02 | 26.42 | 25.95 | 26.18 | 2,176,447 | -0.23% |
| 2026-09-14 | 26.7 | 27.05 | 26.15 | 26.24 | 2,688,937 | +0.08% |
| 2026-09-11 | 26.7 | 26.89 | 26.1 | 26.22 | 2,586,654 | -1.39% |
| 2026-09-10 | 26.21 | 26.65 | 26.085 | 26.59 | 1,922,761 | +1.68% |
| 2026-09-09 | 26.31 | 26.69 | 26.08 | 26.15 | 2,123,501 | -0.91% |
| 2026-09-08 | 26.81 | 27.36 | 26.39 | 26.39 | 3,218,961 | -1.27% |
| 2026-09-04 | 27.48 | 27.555 | 26.54 | 26.73 | 1,991,303 | -2.84% |
| 2026-09-03 | 27.12 | 27.61 | 26.985 | 27.51 | 2,400,245 | +1.33% |
| 2026-09-02 | 26.96 | 27.91 | 26.74 | 27.38 | 4,039,183 | +3.87% |
| 2026-09-01 | 26.57 | 26.84 | 26.24 | 26.36 | 3,182,270 | -0.79% |
| 2026-08-31 | 27.15 | 27.17 | 26.49 | 26.57 | 2,420,761 | -2.39% |
| 2026-08-28 | 27.58 | 27.655 | 27.155 | 27.22 | 1,396,787 | -0.22% |
| 2026-08-27 | 27.15 | 27.89 | 27.145 | 27.28 | 1,762,677 | -2.81% |
| 2026-08-26 | 28.38 | 28.41 | 27.88 | 28.07 | 1,244,742 | -0.39% |
| 2026-08-25 | 28.39 | 28.499 | 28 | 28.18 | 2,142,821 | -1.98% |
| 2026-08-24 | 28.68 | 29.305 | 28.615 | 28.75 | 1,938,726 | +1.09% |
| 2026-08-21 | 28.16 | 28.485 | 28.015 | 28.44 | 2,256,091 | +0.11% |
| 2026-08-20 | 28.18 | 28.525 | 27.89 | 28.41 | 2,068,007 | -0.07% |
| 2026-08-19 | 27.44 | 28.73 | 27.376 | 28.43 | 2,691,726 | +4.71% |
| 2026-08-18 | 27.9 | 27.9 | 27.15 | 27.15 | 2,449,208 | -1.56% |
| 2026-08-17 | 28.17 | 28.17 | 27.42 | 27.58 | 1,606,988 | -2.96% |
| 2026-08-14 | 27.86 | 28.46 | 27.797 | 28.42 | 1,297,245 | +1.39% |
| 2026-08-13 | 28.27 | 28.54 | 27.83 | 28.03 | 1,434,918 | +0.39% |
| 2026-08-12 | 27.64 | 28.04 | 27.56 | 27.92 | 1,120,052 | -0.39% |
| 2026-08-11 | 28.11 | 28.11 | 27.652 | 28.03 | 1,221,390 | -0.57% |
| 2026-08-10 | 28.26 | 28.6 | 27.915 | 28.19 | 1,759,702 | -1.16% |
| 2026-08-07 | 28.31 | 28.7 | 28.235 | 28.52 | 2,219,964 | +0.88% |
| 2026-08-06 | 29.01 | 29.11 | 28.125 | 28.27 | 1,505,866 | -0.39% |
| 2026-08-05 | 28.71 | 28.71 | 28.08 | 28.38 | 1,695,671 | -0.32% |
| 2026-08-04 | 27.725 | 28.495 | 27.12 | 28.47 | 2,172,856 | +2.37% |
| 2026-08-03 | 28.84 | 29.31 | 27.8 | 27.81 | 2,218,338 | -3.20% |
| 2026-07-31 | 28.81 | 28.93 | 28.4 | 28.73 | 2,932,126 | -0.35% |
| 2026-07-30 | 28.9 | 29.16 | 28.35 | 28.83 | 2,220,651 | -2.34% |
| 2026-07-29 | 28.45 | 29.69 | 28.3 | 29.52 | 3,055,536 | +2.15% |
| 2026-07-28 | 28 | 29.36 | 27.86 | 28.9 | 6,501,837 | +5.47% |
| 2026-07-27 | 26.41 | 27.51 | 26.265 | 27.4 | 2,416,302 | +5.06% |
| 2026-07-24 | 25.81 | 26.21 | 25.69 | 26.08 | 1,128,210 | +1.48% |
| 2026-07-23 | 26.1 | 26.22 | 25.5 | 25.7 | 1,503,297 | -2.69% |
| 2026-07-22 | 26.65 | 26.7 | 26.18 | 26.41 | 1,470,090 | +0.46% |
| 2026-07-21 | 26.22 | 26.38 | 25.95 | 26.29 | 2,082,019 | -0.45% |
| 2026-07-20 | 25.7 | 26.585 | 25.45 | 26.41 | 2,663,171 | +3.24% |
| 2026-07-17 | 26.35 | 26.42 | 25.53 | 25.58 | 2,904,250 | -1.46% |
| 2026-07-16 | 25.38 | 26.03 | 25.21 | 25.96 | 2,680,484 | +3.55% |
| 2026-07-15 | 24.99 | 25.27 | 24.975 | 25.07 | 2,158,992 | -0.12% |
| 2026-07-14 | 26.035 | 26.035 | 24.9 | 25.1 | 3,303,029 | -4.38% |
| 2026-07-13 | 26.61 | 27.015 | 26.03 | 26.25 | 1,938,810 | +0.31% |
| 2026-07-10 | 25.53 | 26.31 | 25.39 | 26.17 | 2,245,238 | +3.77% |
| 2026-07-09 | 25.55 | 25.74 | 25.062 | 25.22 | 3,408,203 | -2.17% |
| 2026-07-08 | 26.13 | 26.14 | 25.69 | 25.78 | 1,785,540 | -0.50% |
| 2026-07-07 | 26.63 | 27.055 | 25.865 | 25.91 | 1,954,587 | +0.62% |
| 2026-07-06 | 25.75 | 25.92 | 25 | 25.75 | 2,949,153 | -1.57% |
| 2026-07-02 | 26.04 | 26.34 | 25.91 | 26.16 | 2,581,689 | +1.28% |
| 2026-07-01 | 26.47 | 26.945 | 25.575 | 25.83 | 2,912,153 | -3.08% |
| 2026-06-30 | 27.46 | 27.545 | 26.6 | 26.65 | 2,976,848 | -3.86% |
| 2026-06-29 | 27.8 | 28.07 | 27.48 | 27.72 | 2,429,987 | -0.86% |
| 2026-06-26 | 27.375 | 28 | 27.18 | 27.96 | 4,889,271 | +1.01% |
| 2026-06-25 | 27.3 | 28 | 27.02 | 27.68 | 3,227,406 | -0.43% |
| 2026-06-24 | 27.47 | 27.85 | 27.28 | 27.8 | 2,710,245 | +2.06% |
| 2026-06-23 | 27.325 | 27.69 | 27.15 | 27.24 | 2,297,272 | -0.07% |
| 2026-06-22 | 26.56 | 27.58 | 26.445 | 27.26 | 4,071,346 | +2.33% |
| 2026-06-18 | 25.88 | 26.845 | 25.61 | 26.64 | 7,148,262 | +4.43% |
| 2026-06-17 | 26.48 | 26.575 | 25.27 | 25.51 | 3,038,279 | -4.13% |
| 2026-06-16 | 27.03 | 27.23 | 26.47 | 26.61 | 2,147,018 | -1.22% |
| 2026-06-15 | 26.94 | 27.36 | 26.875 | 26.94 | 2,981,053 | -0.26% |
| 2026-06-12 | 26.71 | 27.08 | 26.45 | 27.01 | 2,186,599 | +1.24% |
| 2026-06-11 | 26.79 | 26.89 | 26.41 | 26.68 | 1,854,082 | +0.57% |
| 2026-06-10 | 26.51 | 26.75 | 26.3 | 26.53 | 2,405,682 | +0.12% |
| 2026-06-09 | 26.51 | 26.8 | 26.22 | 26.73 | 3,213,672 | +1.10% |
| 2026-06-08 | 26.35 | 26.825 | 25.915 | 26.44 | 3,202,960 | +1.07% |
| 2026-06-05 | 25.319 | 26.225 | 25.319 | 26.16 | 3,507,892 | +2.75% |
| 2026-06-04 | 25.325 | 26.17 | 24.86 | 25.46 | 4,351,716 | +2.83% |
| 2026-06-03 | 24.85 | 25.2 | 24.66 | 24.76 | 4,650,120 | -0.72% |
| 2026-06-02 | 25.13 | 25.26 | 24.74 | 24.94 | 2,578,147 | -0.87% |
| 2026-06-01 | 25.56 | 25.88 | 25.075 | 25.16 | 3,145,966 | -2.18% |
| 2026-05-29 | 25.57 | 26.05 | 25.56 | 25.72 | 2,757,579 | -0.92% |
| 2026-05-28 | 25.6 | 26.05 | 25.15 | 25.96 | 1,972,931 | +0.08% |
| 2026-05-27 | 25.74 | 26.32 | 25.66 | 25.94 | 2,532,073 | +2.21% |
| 2026-05-26 | 26.08 | 26.225 | 24.82 | 25.38 | 2,861,244 | -3.13% |
| 2026-05-22 | 25.98 | 26.24 | 25.555 | 26.2 | 1,732,797 | +0.61% |
| 2026-05-21 | 25.35 | 26.11 | 24.9 | 26.04 | 2,289,657 | +1.56% |
| 2026-05-20 | 25.7 | 25.905 | 24.9 | 25.64 | 2,530,820 | -1.08% |
| 2026-05-19 | 26.27 | 26.49 | 25.74 | 25.92 | 2,525,145 | -1.26% |
| 2026-05-18 | 26.38 | 26.74 | 26.17 | 26.25 | 2,633,490 | -0.49% |
| 2026-05-15 | 26.39 | 26.595 | 26.025 | 26.38 | 2,484,417 | +1.11% |
| 2026-05-14 | 26.37 | 26.44 | 25.9 | 26.09 | 2,272,371 | -0.27% |
| 2026-05-13 | 26.72 | 26.855 | 25.635 | 26.16 | 2,719,352 | -1.51% |