Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brown-Forman (NY: BF-B )

48.34 +0.77 (+1.62%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2024 47.85 48.73 47.85 48.34 1,750,503 +0.77(+1.62%)
Sep 26, 2024 46.77 47.76 46.70 47.57 3,819,065 +1.57(+3.41%)
Sep 25, 2024 47.15 47.35 45.74 46.00 2,151,626 -0.90(-1.92%)
Sep 24, 2024 47.41 47.48 46.87 46.90 2,808,543 -0.14(-0.30%)
Sep 23, 2024 46.35 47.54 46.34 47.04 3,174,140 +0.67(+1.44%)
Sep 20, 2024 47.62 48.10 46.16 46.37 14,162,251 -1.39(-2.91%)
Sep 19, 2024 48.00 48.57 47.69 47.76 2,510,924 +0.07(+0.15%)
Sep 18, 2024 47.10 47.93 46.98 47.69 2,880,356 +0.65(+1.38%)
Sep 17, 2024 46.75 47.89 46.74 47.04 2,141,168 +0.42(+0.90%)
Sep 16, 2024 46.77 47.18 46.41 46.62 2,234,477 +0.16(+0.34%)
Sep 13, 2024 46.40 46.74 45.80 46.46 1,674,744 +0.37(+0.80%)
Sep 12, 2024 45.56 46.33 45.18 46.09 1,219,656 +0.52(+1.14%)
Sep 11, 2024 45.63 45.66 44.82 45.57 1,285,847 -0.01(-0.02%)
Sep 10, 2024 46.40 46.40 45.32 45.58 1,505,462 -0.76(-1.64%)
Sep 09, 2024 45.19 47.00 44.91 46.34 2,778,164 +1.20(+2.66%)
Sep 06, 2024 45.16 45.58 44.91 45.14 1,955,988 -0.08(-0.18%)
Sep 05, 2024 45.37 45.88 45.12 45.22 1,326,791 -0.01(-0.02%)
Sep 04, 2024 45.91 46.34 45.00 45.23 1,683,113 -0.62(-1.35%)
Sep 03, 2024 45.18 46.33 45.12 45.85 2,106,986 +0.26(+0.57%)
Aug 30, 2024 45.66 45.95 45.25 45.59 2,684,791 +0.15(+0.33%)
Aug 29, 2024 45.19 46.26 44.47 45.44 3,045,670 +0.59(+1.32%)
Aug 28, 2024 45.33 45.59 44.59 44.85 1,978,254 -0.25(-0.55%)
Aug 27, 2024 45.45 45.64 44.56 45.10 1,496,773 -0.28(-0.62%)
Aug 26, 2024 45.50 46.06 45.34 45.38 1,359,579 +0.05(+0.11%)
Aug 23, 2024 45.20 45.63 45.01 45.33 1,154,378 +0.23(+0.51%)
Aug 22, 2024 45.20 45.27 44.64 45.10 1,621,210 -0.06(-0.13%)
Aug 21, 2024 44.96 45.58 44.84 45.16 1,265,404 +0.63(+1.41%)
Aug 20, 2024 44.65 44.74 44.31 44.53 1,392,429 -0.36(-0.80%)
Aug 19, 2024 45.25 45.56 44.81 44.89 1,300,190 -0.29(-0.64%)
Aug 16, 2024 44.67 45.22 44.31 45.18 1,766,919 +0.19(+0.42%)
Aug 15, 2024 44.72 45.15 44.72 44.99 1,136,148 +0.48(+1.08%)
Aug 14, 2024 44.35 44.72 44.06 44.51 942,119 +0.12(+0.27%)
Aug 13, 2024 44.03 44.58 43.82 44.39 1,271,883 +0.43(+0.98%)
Aug 12, 2024 44.56 44.78 43.91 43.96 1,223,869 -0.51(-1.15%)
Aug 09, 2024 44.20 44.58 43.96 44.47 1,248,583 +0.12(+0.27%)
Aug 08, 2024 44.66 45.04 44.34 44.35 1,357,031 -0.55(-1.22%)
Aug 07, 2024 44.57 45.51 44.48 44.90 1,555,001 +0.44(+0.99%)
Aug 06, 2024 45.04 45.55 44.45 44.46 1,716,058 +0.10(+0.23%)
Aug 05, 2024 45.10 45.80 44.31 44.36 1,876,406 -1.05(-2.31%)
Aug 02, 2024 45.09 45.98 44.53 45.41 2,245,634 +0.64(+1.43%)
Aug 01, 2024 45.41 45.75 44.42 44.77 1,712,881 -0.39(-0.86%)
Jul 31, 2024 44.73 45.27 44.23 45.16 3,054,409 +0.70(+1.57%)
Jul 30, 2024 44.79 44.79 43.76 44.46 1,958,945 -0.78(-1.72%)
Jul 29, 2024 45.55 45.77 44.85 45.24 1,677,677 -0.53(-1.16%)
Jul 26, 2024 45.00 45.86 44.62 45.77 1,392,676 +0.70(+1.55%)
Jul 25, 2024 44.03 45.40 43.77 45.07 1,857,606 +1.35(+3.09%)
Jul 24, 2024 43.47 43.98 43.24 43.72 1,416,208 +0.22(+0.51%)
Jul 23, 2024 43.71 43.88 43.46 43.50 1,528,387 -0.02(-0.05%)
Jul 22, 2024 44.03 44.03 42.84 43.52 1,342,657 +0.04(+0.09%)
Jul 19, 2024 43.92 43.92 42.81 43.48 1,228,240 -0.26(-0.59%)
Jul 18, 2024 44.34 44.98 43.62 43.74 1,827,169 -0.89(-1.99%)
Jul 17, 2024 43.87 44.80 43.70 44.63 2,349,510 +0.87(+1.99%)
Jul 16, 2024 43.73 44.22 43.22 43.76 2,020,192 -0.16(-0.36%)
Jul 15, 2024 44.33 44.50 43.83 43.92 2,100,410 -0.25(-0.57%)
Jul 12, 2024 43.67 44.31 43.44 44.17 1,674,717 +0.74(+1.70%)
Jul 11, 2024 43.00 44.81 42.98 43.43 2,789,347 +0.77(+1.80%)
Jul 10, 2024 41.77 42.82 41.52 42.66 1,999,849 +1.16(+2.80%)
Jul 09, 2024 41.99 42.28 41.42 41.50 1,787,121 -0.56(-1.33%)
Jul 08, 2024 42.50 42.55 41.55 42.06 1,689,289 -0.33(-0.78%)
Jul 05, 2024 41.88 42.49 41.67 42.39 1,453,389 +0.54(+1.29%)
Jul 03, 2024 42.67 42.78 41.82 41.85 1,124,798 -0.63(-1.48%)
Jul 02, 2024 42.25 42.62 41.95 42.48 2,283,498 +0.37(+0.88%)
Jul 01, 2024 43.17 43.69 42.10 42.11 2,021,356 -1.08(-2.50%)
Jun 28, 2024 43.29 43.64 42.81 43.19 5,687,462 -0.17(-0.39%)
Jun 27, 2024 43.34 43.49 42.88 43.36 2,111,383 -0.07(-0.16%)
Jun 26, 2024 42.94 43.68 42.90 43.43 1,581,404 +0.22(+0.51%)
Jun 25, 2024 43.22 43.69 42.90 43.21 2,524,262 -0.45(-1.03%)
Jun 24, 2024 43.44 43.93 43.18 43.66 2,460,869 +0.06(+0.14%)
Jun 21, 2024 43.93 44.11 43.17 43.60 9,372,555 +0.29(+0.67%)
Jun 20, 2024 43.12 43.82 42.91 43.31 1,927,608 -0.24(-0.55%)
Jun 18, 2024 44.12 44.39 43.01 43.55 2,479,856 -0.64(-1.45%)
Jun 17, 2024 43.62 44.42 43.47 44.19 3,148,592 +0.53(+1.21%)
Jun 14, 2024 42.66 43.80 42.52 43.66 1,810,774 +0.83(+1.94%)
Jun 13, 2024 42.53 42.99 42.12 42.83 2,251,434 -0.08(-0.19%)
Jun 12, 2024 43.50 43.77 42.60 42.91 2,327,003 -0.27(-0.63%)
Jun 11, 2024 42.83 43.19 42.00 43.18 2,342,440 +0.27(+0.63%)
Jun 10, 2024 43.49 43.65 42.51 42.91 2,511,909 -0.98(-2.23%)
Jun 07, 2024 43.46 44.49 43.46 43.89 2,553,348 +0.19(+0.43%)
Jun 06, 2024 42.94 44.26 42.92 43.70 3,361,826 +0.88(+2.04%)
Jun 05, 2024 45.79 46.21 42.51 42.83 5,692,867 -2.69(-5.90%)
Jun 04, 2024 45.68 45.99 45.40 45.51 2,270,581 -0.35(-0.76%)
Jun 03, 2024 44.85 46.27 44.83 45.86 2,191,165 +0.23(+0.50%)
May 31, 2024 44.03 45.71 43.33 45.63 9,283,886 +1.58(+3.59%)
May 30, 2024 43.96 44.44 43.80 44.05 2,838,072 +0.05(+0.11%)
May 29, 2024 44.12 44.57 43.98 44.00 1,985,578 -0.66(-1.47%)
May 28, 2024 45.40 45.40 44.40 44.66 2,717,107 -0.88(-1.92%)
May 24, 2024 46.26 46.32 45.44 45.53 1,416,267 -0.56(-1.21%)
May 23, 2024 46.55 46.55 45.81 46.09 1,766,352 -0.74(-1.57%)
May 22, 2024 46.86 47.30 46.38 46.83 1,492,685 -0.25(-0.53%)
May 21, 2024 46.90 47.19 46.62 47.08 1,585,472 +0.09(+0.19%)
May 20, 2024 48.00 48.03 46.80 46.99 1,458,216 -1.24(-2.58%)
May 17, 2024 48.52 48.52 47.81 48.23 1,200,234 -0.22(-0.45%)
May 16, 2024 47.51 48.52 47.21 48.45 1,729,025 +1.12(+2.38%)
May 15, 2024 48.46 48.55 47.17 47.32 2,161,215 -1.25(-2.58%)
May 14, 2024 49.23 49.30 47.88 48.58 1,374,176 -0.30(-0.61%)
May 13, 2024 48.88 49.16 48.69 48.88 2,762,791 +0.00(+0.00%)
May 10, 2024 48.02 48.94 47.82 48.88 1,452,815 +0.86(+1.78%)
May 09, 2024 47.51 48.04 47.45 48.02 1,618,989 +0.70(+1.47%)
May 08, 2024 47.01 47.36 46.65 47.32 1,525,118 +0.05(+0.11%)
May 07, 2024 47.07 47.32 46.67 47.27 1,067,904 +0.59(+1.26%)
May 06, 2024 48.01 48.06 46.63 46.69 1,412,889 -0.99(-2.09%)
May 03, 2024 47.87 48.36 47.38 47.68 1,344,910 +0.43(+0.91%)
May 02, 2024 47.36 47.46 47.09 47.25 1,199,957 +0.18(+0.38%)
May 01, 2024 47.26 47.59 46.83 47.08 1,643,196 -0.54(-1.13%)
Apr 30, 2024 48.26 48.46 47.41 47.61 2,938,877 -0.84(-1.73%)
Apr 29, 2024 47.89 48.62 47.89 48.45 1,378,257 +0.56(+1.16%)
Apr 26, 2024 47.88 48.29 47.69 47.89 1,003,674 +0.02(+0.04%)
Apr 25, 2024 48.74 48.76 47.60 47.87 1,697,768 -0.90(-1.84%)
Apr 24, 2024 48.76 48.89 48.29 48.77 1,649,565 -0.38(-0.77%)
Apr 23, 2024 48.82 49.26 48.66 49.14 1,452,321 +0.24(+0.49%)
Apr 22, 2024 49.10 49.14 48.51 48.91 1,687,350 +0.09(+0.18%)
Apr 19, 2024 48.76 49.38 48.69 48.82 2,419,670 +0.08(+0.16%)
Apr 18, 2024 48.83 48.99 48.50 48.74 1,836,908 -0.16(-0.33%)
Apr 17, 2024 48.71 49.09 48.59 48.90 2,137,991 +0.43(+0.88%)
Apr 16, 2024 49.16 49.49 48.21 48.47 3,070,355 -0.68(-1.38%)
Apr 15, 2024 49.71 49.81 48.92 49.14 2,066,654 -0.04(-0.08%)
Apr 12, 2024 49.79 50.08 48.97 49.18 2,237,642 -0.98(-1.94%)
Apr 11, 2024 50.16 50.58 49.76 50.16 3,682,561 +0.41(+0.82%)
Apr 10, 2024 50.09 50.25 49.47 49.75 1,313,038 -0.92(-1.81%)
Apr 09, 2024 50.66 50.86 50.48 50.67 860,994 +0.27(+0.53%)
Apr 08, 2024 50.67 50.90 50.35 50.40 1,418,780 -0.33(-0.65%)
Apr 05, 2024 50.83 50.92 50.40 50.73 1,527,783 -0.44(-0.86%)
Apr 04, 2024 51.74 51.98 50.98 51.16 1,630,700 -0.42(-0.81%)
Apr 03, 2024 50.61 51.78 50.49 51.58 2,094,853 +0.85(+1.67%)
Apr 02, 2024 51.08 51.08 50.25 50.74 1,999,713 -0.03(-0.06%)
Apr 01, 2024 51.06 51.15 50.76 50.77 1,531,132 -0.60(-1.16%)
Mar 28, 2024 52.05 51.75 51.74 51.36 1,774,398 -0.42(-0.81%)
Mar 27, 2024 51.01 51.81 50.84 51.78 2,130,148 +1.03(+2.04%)
Mar 26, 2024 51.02 51.06 50.45 50.75 1,485,299 +0.14(+0.28%)
Mar 25, 2024 50.89 51.02 50.25 50.61 1,665,731 -0.04(-0.08%)
Mar 22, 2024 51.34 51.45 50.64 50.65 1,387,317 -0.74(-1.43%)
Mar 21, 2024 52.18 52.40 51.36 51.38 1,677,920 -0.61(-1.17%)
Mar 20, 2024 52.05 52.33 51.60 51.99 1,981,613 -0.09(-0.17%)
Mar 19, 2024 51.98 52.38 51.64 52.08 2,326,780 -0.09(-0.17%)
Mar 18, 2024 53.12 53.23 52.14 52.17 2,117,791 -1.28(-2.40%)
Mar 15, 2024 52.50 53.75 52.50 53.45 2,946,558 +0.41(+0.77%)
Mar 14, 2024 53.75 53.78 52.69 53.05 1,825,861 -1.01(-1.86%)
Mar 13, 2024 54.12 54.44 53.84 54.05 1,486,957 -0.01(-0.02%)
Mar 12, 2024 54.86 55.01 53.97 54.06 1,414,611 -0.83(-1.50%)
Mar 11, 2024 54.24 55.11 54.23 54.89 1,835,743 +0.74(+1.36%)
Mar 08, 2024 54.56 54.88 53.92 54.15 2,238,649 -0.18(-0.33%)
Mar 07, 2024 55.98 56.06 53.74 54.33 3,012,582 -1.50(-2.69%)
Mar 06, 2024 56.15 56.60 53.89 55.83 4,218,611 -4.41(-7.32%)
Mar 05, 2024 59.89 60.43 59.62 60.24 2,683,586 +0.52(+0.86%)
Mar 04, 2024 59.29 60.23 59.21 59.73 1,879,870 -0.11(-0.18%)
Mar 01, 2024 59.41 60.26 58.73 59.84 1,704,913 +0.14(+0.23%)
Feb 29, 2024 57.83 59.88 57.80 59.70 3,291,929 +1.72(+2.97%)
Feb 28, 2024 57.05 58.19 56.60 57.97 1,167,502 +0.86(+1.51%)
Feb 27, 2024 56.46 57.20 56.30 57.11 1,071,846 +0.61(+1.09%)
Feb 26, 2024 56.68 56.71 55.87 56.50 1,330,339 -0.49(-0.85%)
Feb 23, 2024 57.34 57.63 56.34 56.98 1,696,011 -0.33(-0.57%)
Feb 22, 2024 58.16 58.18 57.10 57.31 1,337,317 -0.74(-1.28%)
Feb 21, 2024 58.14 58.57 57.67 58.05 928,553 +0.06(+0.10%)
Feb 20, 2024 57.31 58.32 57.10 57.99 1,162,912 +0.63(+1.11%)
Feb 16, 2024 57.35 57.88 57.08 57.36 1,191,603 -0.14(-0.24%)
Feb 15, 2024 57.25 57.77 56.92 57.50 778,526 +0.65(+1.15%)
Feb 14, 2024 56.19 56.88 55.89 56.84 869,594 +0.65(+1.16%)
Feb 13, 2024 56.50 56.92 55.72 56.19 1,202,206 -1.08(-1.89%)
Feb 12, 2024 56.16 57.46 56.15 57.27 937,341 +1.20(+2.14%)
Feb 09, 2024 56.35 56.40 55.82 56.07 878,056 -0.36(-0.63%)
Feb 08, 2024 56.55 56.95 56.10 56.43 1,121,599 -0.20(-0.35%)
Feb 07, 2024 56.63 56.75 56.00 56.63 1,217,031 +0.22(+0.39%)
Feb 06, 2024 55.85 56.57 55.69 56.41 1,355,284 +0.48(+0.85%)
Feb 05, 2024 56.14 56.14 55.06 55.93 2,919,156 -0.37(-0.65%)
Feb 02, 2024 56.15 56.60 55.56 56.30 1,076,858 -0.23(-0.40%)
Feb 01, 2024 54.41 56.68 54.23 56.53 1,799,407 +2.11(+3.88%)
Jan 31, 2024 55.63 55.77 54.02 54.42 3,094,446 -1.20(-2.16%)
Jan 30, 2024 55.59 56.13 55.28 55.62 1,723,517 -0.37(-0.66%)
Jan 29, 2024 55.51 56.19 54.43 55.98 1,480,551 -0.21(-0.37%)
Jan 26, 2024 57.04 57.13 56.07 56.19 2,096,438 +0.97(+1.76%)
Jan 25, 2024 54.45 55.22 54.11 55.22 1,861,360 +1.14(+2.11%)
Jan 24, 2024 54.73 54.93 54.05 54.08 2,335,513 -0.48(-0.87%)
Jan 23, 2024 53.77 54.76 53.63 54.55 1,292,074 +1.04(+1.94%)
Jan 22, 2024 54.06 54.33 53.34 53.51 1,227,607 -0.60(-1.12%)
Jan 19, 2024 54.14 54.44 53.34 54.12 1,405,493 +0.06(+0.11%)
Jan 18, 2024 53.45 54.12 53.20 54.06 1,297,991 +0.51(+0.94%)
Jan 17, 2024 53.67 53.91 53.19 53.55 1,544,556 -0.53(-0.97%)
Jan 16, 2024 54.99 55.06 53.63 54.08 1,525,323 -1.21(-2.19%)
Jan 12, 2024 55.32 55.72 54.92 55.29 1,307,690 +0.27(+0.49%)
Jan 11, 2024 54.92 55.09 53.86 55.02 1,671,457 -0.08(-0.14%)
Jan 10, 2024 55.07 55.35 54.53 55.10 1,280,923 +0.03(+0.05%)
Jan 09, 2024 54.60 55.07 54.27 55.07 1,283,874 -0.13(-0.23%)
Jan 08, 2024 54.89 55.20 54.59 55.20 1,290,085 +0.59(+1.09%)
Jan 05, 2024 55.03 55.46 54.16 54.60 1,133,556 -0.74(-1.34%)
Jan 04, 2024 55.50 55.84 55.23 55.35 1,176,462 +0.07(+0.13%)
Jan 03, 2024 56.02 56.18 54.83 55.28 1,495,819 -1.07(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.