Brown-Forman BF.B
NYSE · Consumer Staples
$26.20-0.09 (-0.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26.20 | -0.34% | $26.60 | $26.60 | $26.03 | 2.19M |
| 2026-09-29 | $26.29 | +1.00% | $25.78 | $26.32 | $25.72 | 1.49M |
| 2026-09-28 | $26.03 | -0.50% | $26.10 | $26.21 | $25.55 | 2.04M |
| 2026-09-25 | $26.16 | +0.62% | $26.03 | $26.31 | $25.90 | 1.50M |
| 2026-09-24 | $26.00 | -1.10% | $26.54 | $26.62 | $25.99 | 1.80M |
| 2026-09-23 | $26.29 | -1.02% | $26.50 | $26.58 | $26.04 | 1.94M |
| 2026-09-22 | $26.56 | +1.57% | $26.49 | $26.87 | $26.37 | 2.08M |
| 2026-09-21 | $26.15 | +0.81% | $25.99 | $26.39 | $25.70 | 2.37M |
| 2026-09-18 | $25.94 | -2.11% | $26.28 | $26.47 | $25.79 | 8.00M |
| 2026-09-17 | $26.50 | +2.95% | $25.90 | $26.74 | $25.84 | 2.78M |
| 2026-09-16 | $25.74 | -1.68% | $26.20 | $26.49 | $25.55 | 2.28M |
| 2026-09-15 | $26.18 | -0.23% | $26.02 | $26.42 | $25.95 | 2.21M |
| 2026-09-14 | $26.24 | +0.08% | $26.70 | $27.05 | $26.15 | 2.89M |
| 2026-09-11 | $26.22 | -1.39% | $26.70 | $26.89 | $26.10 | 2.59M |
| 2026-09-10 | $26.59 | +1.68% | $26.21 | $26.65 | $26.09 | 1.93M |
| 2026-09-09 | $26.15 | -0.91% | $26.31 | $26.69 | $26.08 | 2.15M |
| 2026-09-08 | $26.39 | -1.27% | $26.81 | $27.36 | $26.39 | 3.22M |
| 2026-09-04 | $26.73 | -2.84% | $27.48 | $27.56 | $26.54 | 1.99M |
| 2026-09-03 | $27.51 | +0.47% | $27.12 | $27.61 | $26.99 | 2.40M |
| 2026-09-02 | $27.38 | +3.87% | $26.96 | $27.91 | $26.74 | 4.04M |
| 2026-09-01 | $26.36 | -0.79% | $26.57 | $26.84 | $26.24 | 3.18M |
| 2026-08-31 | $26.57 | -2.39% | $27.15 | $27.17 | $26.49 | 2.42M |
| 2026-08-28 | $27.22 | -0.22% | $27.58 | $27.66 | $27.16 | 1.40M |
| 2026-08-27 | $27.28 | -2.81% | $27.15 | $27.89 | $27.15 | 1.76M |
| 2026-08-26 | $28.07 | -0.39% | $28.38 | $28.41 | $27.88 | 1.24M |
| 2026-08-25 | $28.18 | -1.98% | $28.39 | $28.50 | $28.00 | 2.14M |
| 2026-08-24 | $28.75 | +1.09% | $28.68 | $29.31 | $28.62 | 1.94M |
| 2026-08-21 | $28.44 | +0.11% | $28.16 | $28.49 | $28.02 | 2.26M |
| 2026-08-20 | $28.41 | -0.07% | $28.18 | $28.53 | $27.89 | 2.07M |
| 2026-08-19 | $28.43 | +4.71% | $27.44 | $28.73 | $27.38 | 2.69M |
| 2026-08-18 | $27.15 | -1.56% | $27.90 | $27.90 | $27.15 | 2.45M |
| 2026-08-17 | $27.58 | -2.96% | $28.17 | $28.17 | $27.42 | 1.61M |
| 2026-08-14 | $28.42 | +1.39% | $27.86 | $28.46 | $27.80 | 1.30M |
| 2026-08-13 | $28.03 | +0.39% | $28.27 | $28.54 | $27.83 | 1.43M |
| 2026-08-12 | $27.92 | -0.39% | $27.64 | $28.04 | $27.56 | 1.12M |
| 2026-08-11 | $28.03 | -0.57% | $28.11 | $28.11 | $27.65 | 1.22M |
| 2026-08-10 | $28.19 | -1.16% | $28.26 | $28.60 | $27.92 | 1.76M |
| 2026-08-07 | $28.52 | +0.88% | $28.31 | $28.70 | $28.24 | 2.22M |
| 2026-08-06 | $28.27 | -0.39% | $29.01 | $29.11 | $28.13 | 1.51M |
| 2026-08-05 | $28.38 | -0.32% | $28.71 | $28.71 | $28.08 | 1.70M |
| 2026-08-04 | $28.47 | +2.37% | $27.73 | $28.50 | $27.12 | 2.17M |
| 2026-08-03 | $27.81 | -3.20% | $28.84 | $29.31 | $27.80 | 2.22M |
| 2026-07-31 | $28.73 | -0.35% | $28.81 | $28.93 | $28.40 | 2.93M |
| 2026-07-30 | $28.83 | -2.34% | $28.90 | $29.16 | $28.35 | 2.22M |
| 2026-07-29 | $29.52 | +2.15% | $28.45 | $29.69 | $28.30 | 3.06M |
| 2026-07-28 | $28.90 | +5.47% | $28.00 | $29.36 | $27.86 | 6.50M |
| 2026-07-27 | $27.40 | +5.06% | $26.41 | $27.51 | $26.27 | 2.42M |
| 2026-07-24 | $26.08 | +1.48% | $25.81 | $26.21 | $25.69 | 1.13M |
| 2026-07-23 | $25.70 | -2.69% | $26.10 | $26.22 | $25.50 | 1.50M |
| 2026-07-22 | $26.41 | +0.46% | $26.65 | $26.70 | $26.18 | 1.47M |
| 2026-07-21 | $26.29 | -0.45% | $26.22 | $26.38 | $25.95 | 2.08M |
| 2026-07-20 | $26.41 | +3.24% | $25.70 | $26.59 | $25.45 | 2.66M |
| 2026-07-17 | $25.58 | -1.46% | $26.35 | $26.42 | $25.53 | 2.90M |
| 2026-07-16 | $25.96 | +3.55% | $25.38 | $26.03 | $25.21 | 2.68M |
| 2026-07-15 | $25.07 | -0.12% | $24.99 | $25.27 | $24.98 | 2.16M |
| 2026-07-14 | $25.10 | -4.38% | $26.04 | $26.04 | $24.90 | 3.30M |
| 2026-07-13 | $26.25 | +0.31% | $26.61 | $27.02 | $26.03 | 1.94M |
| 2026-07-10 | $26.17 | +3.77% | $25.53 | $26.31 | $25.39 | 2.25M |
| 2026-07-09 | $25.22 | -2.17% | $25.55 | $25.74 | $25.06 | 3.41M |
| 2026-07-08 | $25.78 | -0.50% | $26.13 | $26.14 | $25.69 | 1.79M |
| 2026-07-07 | $25.91 | +0.62% | $26.63 | $27.06 | $25.87 | 1.95M |
| 2026-07-06 | $25.75 | -1.57% | $25.75 | $25.92 | $25.00 | 2.95M |
| 2026-07-02 | $26.16 | +1.28% | $26.04 | $26.34 | $25.91 | 2.58M |
| 2026-07-01 | $25.83 | -3.08% | $26.47 | $26.95 | $25.58 | 2.91M |
| 2026-06-30 | $26.65 | -3.86% | $27.46 | $27.55 | $26.60 | 2.98M |
| 2026-06-29 | $27.72 | -0.86% | $27.80 | $28.07 | $27.48 | 2.43M |
| 2026-06-26 | $27.96 | +1.01% | $27.38 | $28.00 | $27.18 | 4.89M |
| 2026-06-25 | $27.68 | -0.43% | $27.30 | $28.00 | $27.02 | 3.23M |
| 2026-06-24 | $27.80 | +2.06% | $27.47 | $27.85 | $27.28 | 2.71M |
| 2026-06-23 | $27.24 | -0.07% | $27.33 | $27.69 | $27.15 | 2.30M |
| 2026-06-22 | $27.26 | +2.33% | $26.56 | $27.58 | $26.45 | 4.07M |
| 2026-06-18 | $26.64 | +4.43% | $25.88 | $26.85 | $25.61 | 7.15M |
| 2026-06-17 | $25.51 | -4.13% | $26.48 | $26.58 | $25.27 | 3.04M |
| 2026-06-16 | $26.61 | -1.22% | $27.03 | $27.23 | $26.47 | 2.15M |
| 2026-06-15 | $26.94 | -0.26% | $26.94 | $27.36 | $26.88 | 2.98M |
| 2026-06-12 | $27.01 | +1.24% | $26.71 | $27.08 | $26.45 | 2.19M |
| 2026-06-11 | $26.68 | +0.57% | $26.79 | $26.89 | $26.41 | 1.85M |
| 2026-06-10 | $26.53 | -0.75% | $26.51 | $26.75 | $26.30 | 2.41M |
| 2026-06-09 | $26.73 | +1.10% | $26.51 | $26.80 | $26.22 | 3.21M |
| 2026-06-08 | $26.44 | +1.07% | $26.35 | $26.83 | $25.92 | 3.20M |
| 2026-06-05 | $26.16 | +2.75% | $25.32 | $26.23 | $25.32 | 3.51M |
| 2026-06-04 | $25.46 | +2.83% | $25.33 | $26.17 | $24.86 | 4.35M |
| 2026-06-03 | $24.76 | -0.72% | $24.85 | $25.20 | $24.66 | 4.65M |
| 2026-06-02 | $24.94 | -0.87% | $25.13 | $25.26 | $24.74 | 2.58M |
| 2026-06-01 | $25.16 | -2.18% | $25.56 | $25.88 | $25.08 | 3.15M |
| 2026-05-29 | $25.72 | -0.92% | $25.57 | $26.05 | $25.56 | 2.76M |
| 2026-05-28 | $25.96 | +0.08% | $25.60 | $26.05 | $25.15 | 1.97M |
| 2026-05-27 | $25.94 | +2.21% | $25.74 | $26.32 | $25.66 | 2.53M |
| 2026-05-26 | $25.38 | -3.13% | $26.08 | $26.23 | $24.82 | 2.86M |
| 2026-05-22 | $26.20 | +0.61% | $25.98 | $26.24 | $25.56 | 1.73M |