Skip to main content
Brown-Forman Corporation (BF.A)
NYSE: BF.A · Real-Time Price · USD
30.25
+1.15 (3.96%)
At close: Dec 5, 2025, 4:00 PM EST
30.99
+0.74 (2.44%)
After-hours: Dec 5, 2025, 7:00 PM EST

Brown-Forman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.2930.4628.9830.2530.252.33%180,129
Dec 4, 202529.5231.0528.5429.5629.330.10%414,564
Dec 3, 202529.3030.0029.3029.5329.300.99%181,940
Dec 2, 202529.0229.3528.7829.2429.010.17%176,411
Dec 1, 202528.4929.7128.4929.1928.962.39%209,890
Nov 28, 202528.4128.8428.3928.5128.290.67%76,264
Nov 26, 202528.2228.5428.2128.3228.100.04%149,189
Nov 25, 202528.2228.4427.9828.3128.090.93%95,978
Nov 24, 202528.1528.3927.9828.0527.830.21%151,985
Nov 21, 202527.7528.6127.7527.9927.771.56%218,812
Nov 20, 202527.3427.8427.3427.5627.341.92%167,007
Nov 19, 202527.5227.5226.9127.0426.83-1.82%112,670
Nov 18, 202527.2327.7827.0027.5427.320.36%137,407
Nov 17, 202527.6128.0327.4327.4427.23-1.15%146,349
Nov 14, 202527.8528.1027.5927.7627.54-0.72%98,684
Nov 13, 202527.2828.0427.2827.9627.742.34%155,659
Nov 12, 202527.7027.8427.2427.3227.11-1.83%102,196
Nov 11, 202527.3428.0227.2927.8327.612.66%162,162
Nov 10, 202527.0927.2826.5127.1126.901.88%213,380
Nov 7, 202526.6126.9826.3226.6126.400.76%212,160
Nov 6, 202526.6226.9326.2926.4126.20-1.34%235,669
Nov 5, 202527.2327.3926.7426.7726.56-1.36%296,232
Nov 4, 202527.3227.6326.9727.1426.93-0.29%177,817
Nov 3, 202527.1327.7427.1327.2227.010.37%187,570
Oct 31, 202526.4527.2426.2127.1226.911.92%153,662
Oct 30, 202526.6727.0426.4226.6126.40-0.22%157,945
Oct 29, 202527.9827.9826.6326.6726.46-4.89%159,601
Oct 28, 202528.1828.3927.8228.0427.82-0.39%181,815
Oct 27, 202527.5928.3027.5928.1527.931.99%143,792
Oct 24, 202527.7827.9627.5627.6027.38-0.47%142,545
Oct 23, 202527.6527.8127.4127.7327.510.14%121,574
Oct 22, 202528.6428.6927.4827.6927.47-3.08%403,614
Oct 21, 202528.9428.9828.4928.5728.35-0.66%154,654
Oct 20, 202528.7329.2028.7328.7628.540.84%145,318
Oct 17, 202528.2828.6828.1628.5228.300.60%150,538
Oct 16, 202527.2128.5527.2128.3528.134.88%373,443
Oct 15, 202527.5427.5426.5227.0326.82-1.13%168,225
Oct 14, 202526.6227.4426.5027.3427.132.09%183,898
Oct 13, 202526.5927.3426.5926.7826.571.09%174,061
Oct 10, 202527.1227.4926.4926.4926.28-3.07%149,127
Oct 9, 202527.4527.4927.1227.3327.12-0.40%273,856
Oct 8, 202527.3927.6427.2927.4427.23-0.36%216,020
Oct 7, 202527.3527.6527.3127.5427.320.66%93,865
Oct 6, 202527.6127.6127.2027.3627.15-1.48%99,419
Oct 3, 202527.5427.9227.5427.7727.550.87%99,308
Oct 2, 202527.8028.6127.4427.5327.310.84%206,412
Oct 1, 202527.1827.3626.8527.3027.091.45%125,801
Sep 30, 202527.0127.0126.5726.9126.700.49%181,410
Sep 29, 202527.3227.3226.5826.7826.570.15%138,444
Sep 26, 202526.5226.8726.5226.7426.530.83%157,131
Sep 25, 202526.9327.0926.5026.5226.31-2.28%148,967
Sep 24, 202526.6527.2326.6127.1426.931.57%185,024
Sep 23, 202527.0327.0326.5326.7226.510.23%204,164
Sep 22, 202526.8227.0026.2926.6626.45-0.78%415,928
Sep 19, 202527.9828.1626.8126.8726.66-3.90%1,623,175
Sep 18, 202528.0328.2627.8527.9627.740.14%110,286
Sep 17, 202527.6528.5027.6527.9227.700.61%296,106
Sep 16, 202527.9528.0027.6027.7527.53-0.39%264,134
Sep 15, 202527.9328.1527.6327.8627.64-0.36%215,401
Sep 12, 202527.9728.0727.4527.9627.74-0.32%182,850
Sep 11, 202527.8728.2127.7628.0527.830.65%154,300
Sep 10, 202527.9528.0527.7127.8727.65-0.32%200,128
Sep 9, 202528.0328.5527.9027.9627.74-0.46%123,995
Sep 8, 202529.0129.0127.8628.0927.87-3.67%406,691
Sep 5, 202528.5429.2828.4429.1628.932.35%159,336
Sep 4, 202528.5528.8828.2628.4928.27-0.11%147,395
Sep 3, 202529.1129.2428.4728.5228.30-3.58%152,409
Sep 2, 202530.2730.2729.2829.5829.12-2.54%156,039
Aug 29, 202529.5130.4229.3330.3529.883.51%191,660
Aug 28, 202531.6331.6329.0829.3228.87-4.74%318,443
Aug 27, 202530.2230.8329.9830.7830.312.63%260,634
Aug 26, 202530.9030.9029.7329.9929.53-3.88%140,901
Aug 25, 202531.6131.6130.9531.2030.72-0.48%153,846
Aug 22, 202530.8231.4530.7831.3530.872.35%115,079
Aug 21, 202530.1030.6329.9430.6330.160.72%186,934
Aug 20, 202530.9031.0930.4030.4129.94-1.01%60,565
Aug 19, 202530.9231.3130.4830.7230.250.10%101,752
Aug 18, 202530.3430.8430.3430.6930.221.45%145,484
Aug 15, 202530.4430.4429.8130.2529.78-101,278
Aug 14, 202530.3330.3429.9630.2529.78-1.24%112,543
Aug 13, 202530.4130.7830.0930.6330.160.53%93,447
Aug 12, 202530.8630.9029.9830.4730.00-0.33%193,206
Aug 11, 202530.5530.7930.3330.5730.100.53%109,148
Aug 8, 202530.4830.5029.9630.4129.94-0.20%64,355
Aug 7, 202530.3430.6530.2930.4730.001.40%76,137
Aug 6, 202530.0730.4029.9130.0529.590.40%148,107
Aug 5, 202529.4330.1629.4329.9329.472.19%98,358
Aug 4, 202528.5029.4328.5029.2928.842.52%152,746
Aug 1, 202528.7928.7928.1528.5728.13-0.24%111,234
Jul 31, 202528.8229.0028.3028.6428.20-1.92%111,101
Jul 30, 202530.1430.1429.0029.2028.75-3.47%94,219
Jul 29, 202530.0430.2529.9530.2529.780.17%114,602
Jul 28, 202530.6630.6630.1130.2029.73-1.76%153,702
Jul 25, 202530.8030.8230.4130.7430.27-0.55%68,868
Jul 24, 202530.6331.1930.4530.9130.43-0.16%100,947
Jul 23, 202530.3331.0530.1930.9630.482.75%157,419
Jul 22, 202528.5530.2028.5530.1329.675.68%120,288
Jul 21, 202529.1829.2628.4428.5128.07-1.49%99,274
Jul 18, 202529.2829.5228.7928.9428.49-0.55%162,021
Jul 17, 202528.0229.2028.0229.1028.653.41%174,878