Brown-Forman Corporation Class A BF.A
NYSE · United States · Consumer Non-Durables
$26.89+0.06 (+0.22%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $26.85 | +0.07% | $26.62 | $26.85 | $26.41 | 18.48K |
| 2026-09-30 | $26.83 | -0.07% | $27.12 | $27.35 | $26.58 | 148.40K |
| 2026-09-29 | $26.85 | +1.05% | $26.37 | $26.86 | $26.29 | 123.40K |
| 2026-09-28 | $26.57 | -0.45% | $26.46 | $26.62 | $26.07 | 143.60K |
| 2026-09-25 | $26.69 | +1.10% | $26.40 | $26.75 | $26.37 | 83.00K |
| 2026-09-24 | $26.40 | -0.83% | $26.89 | $26.98 | $26.40 | 93.50K |
| 2026-09-23 | $26.62 | -1.19% | $26.86 | $26.86 | $26.48 | 142.20K |
| 2026-09-22 | $26.94 | +0.79% | $26.90 | $27.29 | $26.81 | 121.10K |
| 2026-09-21 | $26.73 | +0.79% | $26.73 | $26.82 | $26.18 | 276.50K |
| 2026-09-18 | $26.52 | -1.23% | $26.79 | $26.79 | $26.16 | 477.80K |
| 2026-09-17 | $26.85 | +2.21% | $26.20 | $27.11 | $26.20 | 187.50K |
| 2026-09-16 | $26.27 | -1.28% | $26.47 | $26.80 | $26.02 | 179.00K |
| 2026-09-15 | $26.61 | -0.52% | $26.50 | $26.79 | $26.35 | 168.50K |
| 2026-09-14 | $26.75 | +0.41% | $26.65 | $27.43 | $26.53 | 176.60K |
| 2026-09-11 | $26.64 | -1.26% | $27.18 | $27.18 | $26.44 | 187.50K |
| 2026-09-10 | $26.98 | +1.58% | $26.48 | $27.04 | $26.48 | 118.30K |
| 2026-09-09 | $26.56 | -0.82% | $26.60 | $27.06 | $26.48 | 268.80K |
| 2026-09-08 | $26.78 | -1.29% | $26.77 | $27.77 | $26.77 | 229.20K |
| 2026-09-04 | $27.13 | -2.83% | $27.82 | $28.05 | $26.91 | 271.10K |
| 2026-09-03 | $27.92 | 0.00% | $27.72 | $27.98 | $27.60 | 147.20K |
| 2026-09-02 | $27.92 | +3.37% | $27.80 | $28.41 | $27.38 | 142.60K |
| 2026-09-01 | $27.01 | -0.84% | $27.59 | $27.59 | $26.83 | 114.20K |
| 2026-08-31 | $27.24 | -1.84% | $27.57 | $27.65 | $27.12 | 228.80K |
| 2026-08-28 | $27.75 | +0.04% | $28.35 | $28.38 | $27.65 | 91.00K |
| 2026-08-27 | $27.74 | -3.41% | $28.48 | $28.48 | $27.72 | 158.10K |
| 2026-08-26 | $28.72 | -0.69% | $29.03 | $29.39 | $28.51 | 69.30K |
| 2026-08-25 | $28.92 | -1.47% | $29.41 | $29.41 | $28.68 | 96.90K |
| 2026-08-24 | $29.35 | +1.00% | $29.37 | $29.96 | $29.00 | 104.40K |
| 2026-08-21 | $29.06 | +0.35% | $28.81 | $29.09 | $28.65 | 75.30K |
| 2026-08-20 | $28.96 | -0.82% | $28.72 | $29.10 | $28.50 | 85.00K |
| 2026-08-19 | $29.20 | +5.04% | $28.03 | $29.30 | $28.03 | 127.00K |
| 2026-08-18 | $27.80 | -0.89% | $28.44 | $28.44 | $27.74 | 75.50K |
| 2026-08-17 | $28.05 | -2.94% | $28.70 | $28.70 | $27.92 | 65.40K |
| 2026-08-14 | $28.90 | +1.23% | $28.74 | $29.00 | $28.35 | 74.50K |
| 2026-08-13 | $28.55 | +0.53% | $28.49 | $28.90 | $28.30 | 99.50K |
| 2026-08-12 | $28.40 | -0.04% | $28.00 | $28.44 | $27.99 | 66.20K |
| 2026-08-11 | $28.41 | -0.94% | $28.39 | $28.43 | $28.06 | 66.20K |
| 2026-08-10 | $28.68 | -1.31% | $28.83 | $28.83 | $28.34 | 82.80K |
| 2026-08-07 | $29.06 | +1.54% | $28.70 | $29.14 | $28.62 | 150.60K |
| 2026-08-06 | $28.62 | -0.24% | $29.22 | $29.50 | $28.54 | 126.00K |
| 2026-08-05 | $28.69 | -0.59% | $28.72 | $28.96 | $28.53 | 106.80K |
| 2026-08-04 | $28.86 | +2.63% | $27.93 | $28.88 | $27.73 | 160.30K |
| 2026-08-03 | $28.12 | -3.76% | $29.62 | $29.68 | $28.12 | 172.50K |
| 2026-07-31 | $29.22 | +0.03% | $29.15 | $29.24 | $28.77 | 138.90K |
| 2026-07-30 | $29.21 | -2.21% | $29.61 | $29.61 | $28.81 | 83.50K |
| 2026-07-29 | $29.87 | +1.95% | $29.00 | $30.10 | $28.85 | 224.30K |
| 2026-07-28 | $29.30 | +4.91% | $28.48 | $29.91 | $28.46 | 307.00K |
| 2026-07-27 | $27.93 | +4.57% | $26.70 | $28.02 | $26.70 | 156.80K |
| 2026-07-24 | $26.71 | +1.75% | $26.91 | $26.91 | $26.42 | 172.50K |
| 2026-07-23 | $26.25 | -2.42% | $26.61 | $26.63 | $26.13 | 104.70K |
| 2026-07-22 | $26.90 | +0.56% | $27.12 | $27.26 | $26.67 | 141.30K |
| 2026-07-21 | $26.75 | -1.04% | $26.86 | $26.93 | $26.52 | 112.00K |
| 2026-07-20 | $27.03 | +3.44% | $25.90 | $27.05 | $25.90 | 105.60K |
| 2026-07-17 | $26.13 | -0.95% | $26.39 | $26.83 | $26.01 | 114.10K |
| 2026-07-16 | $26.38 | +3.57% | $25.81 | $26.46 | $25.55 | 122.00K |
| 2026-07-15 | $25.47 | -0.93% | $25.96 | $25.96 | $25.41 | 117.40K |
| 2026-07-14 | $25.71 | -3.60% | $26.74 | $26.74 | $25.50 | 142.80K |
| 2026-07-13 | $26.67 | +0.26% | $26.78 | $27.46 | $26.51 | 87.50K |
| 2026-07-10 | $26.60 | +3.54% | $25.96 | $26.81 | $25.96 | 106.30K |
| 2026-07-09 | $25.69 | -2.54% | $26.07 | $26.36 | $25.63 | 128.70K |
| 2026-07-08 | $26.36 | -0.57% | $26.83 | $26.83 | $26.31 | 87.90K |
| 2026-07-07 | $26.51 | +0.19% | $26.90 | $27.60 | $26.49 | 108.30K |
| 2026-07-06 | $26.46 | -1.12% | $26.31 | $26.63 | $25.67 | 137.00K |
| 2026-07-02 | $26.76 | +0.90% | $26.87 | $27.04 | $26.55 | 125.60K |
| 2026-07-01 | $26.52 | -3.07% | $27.62 | $27.71 | $26.02 | 343.80K |
| 2026-06-30 | $27.36 | -3.15% | $28.20 | $28.20 | $27.25 | 161.40K |
| 2026-06-29 | $28.25 | -1.29% | $28.55 | $28.55 | $28.05 | 137.00K |
| 2026-06-26 | $28.62 | +1.71% | $28.17 | $28.62 | $27.77 | 491.30K |
| 2026-06-25 | $28.14 | +0.25% | $27.95 | $28.21 | $27.34 | 152.70K |
| 2026-06-24 | $28.07 | +3.01% | $27.43 | $28.07 | $27.43 | 185.60K |
| 2026-06-23 | $27.25 | -0.15% | $27.49 | $27.62 | $27.25 | 209.00K |
| 2026-06-22 | $27.29 | +2.44% | $26.51 | $27.72 | $26.41 | 199.40K |
| 2026-06-18 | $26.64 | +4.39% | $25.71 | $26.97 | $25.71 | 459.90K |
| 2026-06-17 | $25.52 | -4.42% | $26.77 | $26.81 | $25.50 | 226.50K |
| 2026-06-16 | $26.70 | -1.66% | $27.40 | $27.53 | $26.58 | 184.40K |
| 2026-06-15 | $27.15 | -0.91% | $27.37 | $27.82 | $27.15 | 228.00K |
| 2026-06-12 | $27.40 | +0.51% | $27.31 | $27.56 | $27.01 | 158.50K |
| 2026-06-11 | $27.26 | +1.53% | $26.68 | $27.37 | $26.68 | 202.50K |
| 2026-06-10 | $26.85 | -1.00% | $26.86 | $27.13 | $26.70 | 126.80K |
| 2026-06-09 | $27.12 | +0.59% | $26.85 | $27.20 | $26.63 | 292.80K |
| 2026-06-08 | $26.96 | +1.01% | $26.89 | $26.96 | $26.49 | 141.20K |
| 2026-06-05 | $26.69 | +1.48% | $26.30 | $26.89 | $25.98 | 263.30K |
| 2026-06-04 | $26.30 | +2.98% | $25.93 | $26.90 | $25.59 | 228.10K |
| 2026-06-03 | $25.54 | -0.97% | $25.76 | $26.02 | $25.46 | 139.70K |
| 2026-06-02 | $25.79 | -0.35% | $26.15 | $26.15 | $25.45 | 162.60K |
| 2026-06-01 | $25.88 | -3.18% | $26.61 | $26.69 | $25.87 | 134.30K |
| 2026-05-29 | $26.73 | -0.04% | $26.60 | $26.88 | $26.49 | 313.30K |
| 2026-05-28 | $26.74 | +0.07% | $26.43 | $26.81 | $26.01 | 114.60K |
| 2026-05-27 | $26.72 | +2.22% | $26.19 | $27.00 | $26.19 | 123.40K |
| 2026-05-26 | $26.14 | -3.15% | $27.13 | $27.13 | $25.57 | 143.40K |